Sanderson Farms Inc (SAFM) Exchange: NASDAQ
Data as of May 2, 2024
$204.00 ($0.00) 0.00%
Sanderson Farms Inc - Daily Information
Click for more stock information on Sanderson Farms Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $204.00 |
| Previous Close | $204.00 |
| High | $204.00 |
| Low | $204.00 |
| Adjusted Open | $204.00 |
| Previous Adjusted Close | $204.00 |
| Adjusted High | $204.00 |
| Adjusted Low | $204.00 |
About Sanderson Farms Inc (SAFM)
Sanderson Farms, Inc. is an integrated poultry processing company engaged in the production, processing, marketing and distribution of fresh and frozen chicken products. It was founded in 1947 by Dewey Sanderson, who started producing poultry under the Sanderson Farms name shortly after the end of World War II. Since then, the company has grown to be one of the largest and most successful poultry companies in the United States, with three plants operating across the state and more than 12,000 employees nationwide. The company also operates four distribution centers, serves restaurants, retail and foodservice outlets, as well as other poultry companies. Sanderson Farms has seen strong growth since its inception, with revenues and profits growing at an average annual rate of 8.4% and 17.2%, respectively, over the last 5 years.
Invest in Sanderson Farms Inc (SAFM)
Historical Stock Data for Sanderson Farms Inc (SAFM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 1,172 |
| 2022-09-07 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 257 |
| 2022-08-26 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 157 |
| 2022-08-25 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 798 |
| 2022-08-09 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 2,538 |
| 2022-08-05 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 1,185 |
| 2022-08-04 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 6,419 |
| 2022-08-03 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 170 |
| 2022-07-29 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 3,234 |
| 2022-07-22 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 0 |
| 2022-07-21 | $208.00 | $209.96 | $203.85 | $204.00 | $204.00 | 791,092 |
| 2022-07-20 | $209.37 | $211.89 | $208.22 | $209.25 | $209.25 | 252,438 |
| 2022-07-19 | $208.50 | $209.60 | $208.21 | $209.20 | $209.20 | 227,499 |
| 2022-07-18 | $212.56 | $213.83 | $203.09 | $209.14 | $209.14 | 574,611 |
| 2022-07-15 | $212.84 | $213.50 | $210.80 | $212.72 | $212.72 | 166,895 |
| 2022-07-14 | $211.13 | $213.51 | $210.64 | $211.94 | $211.94 | 205,381 |
| 2022-07-13 | $214.00 | $216.72 | $206.00 | $211.53 | $211.53 | 559,434 |
| 2022-07-12 | $213.41 | $216.07 | $213.41 | $214.04 | $214.04 | 184,337 |
| 2022-07-11 | $215.10 | $216.01 | $214.00 | $214.16 | $214.16 | 184,493 |
| 2022-07-08 | $213.63 | $216.87 | $213.53 | $216.14 | $216.14 | 124,300 |
| 2022-07-07 | $214.00 | $216.25 | $213.42 | $213.95 | $213.95 | 145,511 |
| 2022-07-06 | $216.38 | $217.25 | $213.05 | $213.99 | $213.99 | 492,987 |
| 2022-07-05 | $216.00 | $217.08 | $215.01 | $216.17 | $216.17 | 266,584 |
| 2022-07-01 | $216.24 | $217.86 | $215.22 | $216.46 | $216.46 | 297,511 |
| 2022-06-30 | $217.96 | $218.36 | $214.45 | $215.53 | $215.53 | 544,162 |
| 2022-06-29 | $218.37 | $220.94 | $217.84 | $218.61 | $218.61 | 619,960 |
| 2022-06-28 | $218.80 | $221.63 | $218.25 | $219.90 | $219.90 | 476,723 |
| 2022-06-27 | $214.75 | $218.85 | $214.75 | $217.21 | $217.21 | 379,545 |
| 2022-06-24 | $215.93 | $216.01 | $213.71 | $214.62 | $214.62 | 710,767 |
| 2022-06-23 | $209.30 | $215.92 | $209.03 | $215.60 | $215.60 | 514,716 |
| 2022-06-22 | $207.75 | $211.99 | $205.50 | $208.52 | $208.52 | 961,838 |
| 2022-06-21 | $209.93 | $214.83 | $207.46 | $212.77 | $212.77 | 519,918 |
| 2022-06-17 | $207.99 | $209.81 | $205.08 | $208.31 | $208.31 | 393,472 |
| 2022-06-16 | $204.89 | $207.63 | $204.89 | $206.45 | $206.45 | 352,080 |
| 2022-06-15 | $208.50 | $210.22 | $205.66 | $209.78 | $209.78 | 520,110 |
| 2022-06-14 | $202.90 | $208.38 | $202.50 | $207.41 | $207.41 | 527,569 |
| 2022-06-13 | $202.95 | $203.00 | $199.68 | $202.35 | $202.35 | 284,825 |
| 2022-06-10 | $201.82 | $203.04 | $201.00 | $202.91 | $202.91 | 192,820 |
| 2022-06-09 | $202.43 | $203.51 | $200.57 | $202.74 | $202.74 | 263,975 |
| 2022-06-08 | $202.10 | $202.44 | $201.44 | $202.19 | $202.19 | 292,140 |
| 2022-06-07 | $200.89 | $202.13 | $200.17 | $202.13 | $202.13 | 130,694 |
| 2022-06-06 | $201.12 | $201.95 | $200.71 | $201.35 | $201.35 | 173,124 |
| 2022-06-03 | $201.19 | $201.84 | $200.37 | $200.71 | $200.71 | 196,568 |
| 2022-06-02 | $200.00 | $201.39 | $199.25 | $201.20 | $201.20 | 179,552 |
| 2022-06-01 | $199.80 | $200.74 | $199.25 | $199.70 | $199.70 | 356,653 |
| 2022-05-31 | $201.09 | $201.50 | $198.50 | $199.50 | $199.50 | 389,329 |
| 2022-05-27 | $199.00 | $201.50 | $198.55 | $200.00 | $200.00 | 1,204,530 |
| 2022-05-26 | $194.72 | $197.64 | $193.28 | $194.49 | $194.49 | 199,683 |
| 2022-05-25 | $190.78 | $194.34 | $190.78 | $193.75 | $193.75 | 200,009 |
| 2022-05-24 | $190.81 | $193.68 | $189.64 | $191.36 | $191.36 | 193,546 |
| 2022-05-23 | $188.80 | $191.02 | $188.34 | $190.96 | $190.96 | 238,382 |
| 2022-05-20 | $187.70 | $188.97 | $185.39 | $188.64 | $188.64 | 200,988 |
| 2022-05-19 | $184.32 | $188.00 | $183.77 | $187.74 | $187.74 | 262,223 |
| 2022-05-18 | $187.36 | $187.79 | $185.01 | $185.23 | $185.23 | 161,157 |
| 2022-05-17 | $186.96 | $189.00 | $185.71 | $188.18 | $188.18 | 231,425 |
| 2022-05-16 | $187.59 | $188.28 | $186.07 | $186.58 | $186.58 | 126,349 |
| 2022-05-13 | $187.68 | $190.28 | $187.31 | $188.04 | $188.04 | 141,616 |
| 2022-05-12 | $187.06 | $187.65 | $185.73 | $187.54 | $187.54 | 153,495 |
| 2022-05-11 | $186.64 | $188.89 | $185.06 | $186.62 | $186.62 | 133,482 |
| 2022-05-10 | $184.52 | $187.85 | $183.33 | $187.13 | $187.13 | 250,688 |
| 2022-05-09 | $186.84 | $188.18 | $183.13 | $183.84 | $183.84 | 375,474 |
| 2022-05-06 | $190.25 | $190.78 | $186.88 | $188.50 | $188.50 | 249,340 |
| 2022-05-05 | $192.28 | $192.45 | $189.15 | $190.25 | $190.25 | 171,369 |
| 2022-05-04 | $190.87 | $192.50 | $190.33 | $192.28 | $192.28 | 200,923 |
| 2022-05-03 | $189.37 | $191.36 | $188.79 | $190.84 | $190.84 | 143,065 |
| 2022-05-02 | $189.59 | $190.45 | $187.77 | $189.93 | $189.93 | 146,440 |
| 2022-04-29 | $191.50 | $192.00 | $188.83 | $189.37 | $188.93 | 253,110 |
| 2022-04-28 | $189.20 | $192.00 | $188.95 | $191.41 | $190.97 | 201,440 |
| 2022-04-27 | $187.80 | $190.15 | $186.54 | $189.25 | $188.81 | 279,617 |
| 2022-04-26 | $189.04 | $190.00 | $187.57 | $187.65 | $187.22 | 161,467 |
| 2022-04-25 | $189.36 | $189.61 | $187.22 | $189.16 | $188.72 | 259,162 |
| 2022-04-22 | $188.50 | $190.00 | $187.85 | $189.03 | $188.59 | 250,533 |
| 2022-04-21 | $191.67 | $191.70 | $188.16 | $188.50 | $188.06 | 219,064 |
| 2022-04-20 | $192.52 | $192.62 | $190.58 | $190.83 | $190.39 | 181,169 |
| 2022-04-19 | $190.71 | $192.48 | $190.65 | $191.58 | $191.14 | 266,239 |
| 2022-04-18 | $188.36 | $190.60 | $188.11 | $190.04 | $189.60 | 287,152 |
| 2022-04-14 | $188.64 | $189.39 | $188.04 | $189.13 | $188.69 | 245,957 |
| 2022-04-13 | $187.57 | $189.17 | $186.98 | $188.48 | $188.04 | 163,119 |
| 2022-04-12 | $189.00 | $189.95 | $185.24 | $187.11 | $186.68 | 294,252 |
| 2022-04-11 | $189.00 | $189.00 | $188.00 | $188.71 | $188.27 | 261,647 |
| 2022-04-08 | $190.44 | $190.44 | $187.10 | $188.92 | $188.48 | 299,925 |
| 2022-04-07 | $185.78 | $187.69 | $185.53 | $187.42 | $186.99 | 236,987 |
| 2022-04-06 | $186.29 | $186.30 | $184.95 | $185.21 | $184.78 | 206,197 |
| 2022-04-05 | $187.33 | $187.40 | $185.56 | $185.82 | $185.39 | 196,759 |
| 2022-04-04 | $190.42 | $190.91 | $185.58 | $187.25 | $186.82 | 305,634 |
| 2022-04-01 | $187.00 | $190.50 | $187.00 | $190.42 | $189.98 | 333,761 |
| 2022-03-31 | $184.78 | $187.77 | $184.26 | $187.49 | $187.06 | 164,691 |
| 2022-03-30 | $183.37 | $185.95 | $182.50 | $184.68 | $184.25 | 194,309 |
| 2022-03-29 | $181.49 | $183.74 | $181.49 | $183.19 | $182.77 | 159,874 |
| 2022-03-28 | $180.60 | $181.59 | $179.82 | $181.54 | $181.12 | 151,133 |
| 2022-03-25 | $180.92 | $181.25 | $180.00 | $180.54 | $180.12 | 142,077 |
| 2022-03-24 | $180.80 | $181.25 | $179.32 | $180.38 | $179.96 | 132,615 |
| 2022-03-23 | $180.50 | $181.06 | $179.33 | $180.22 | $179.80 | 125,490 |
| 2022-03-22 | $180.00 | $181.00 | $179.00 | $180.37 | $179.95 | 152,376 |
| 2022-03-21 | $177.93 | $179.93 | $177.90 | $179.65 | $179.23 | 154,711 |
| 2022-03-18 | $178.48 | $179.20 | $176.88 | $177.73 | $177.32 | 291,540 |
| 2022-03-17 | $179.06 | $180.00 | $177.81 | $178.93 | $178.52 | 84,276 |
| 2022-03-16 | $178.74 | $179.89 | $177.75 | $178.71 | $178.30 | 124,379 |
| 2022-03-15 | $179.00 | $179.28 | $178.06 | $178.80 | $178.39 | 194,424 |
| 2022-03-14 | $179.00 | $179.80 | $178.03 | $178.47 | $178.06 | 148,061 |
| 2022-03-11 | $179.85 | $180.44 | $178.59 | $179.00 | $178.59 | 261,327 |
| 2022-03-10 | $179.62 | $180.01 | $178.69 | $179.75 | $179.33 | 122,155 |
| 2022-03-09 | $181.98 | $181.98 | $179.41 | $179.66 | $179.24 | 160,070 |
| 2022-03-08 | $178.05 | $181.25 | $175.83 | $179.96 | $179.54 | 344,927 |
| 2022-03-07 | $180.01 | $180.15 | $178.34 | $178.48 | $178.07 | 257,681 |
| 2022-03-04 | $179.45 | $180.44 | $176.59 | $179.51 | $179.10 | 443,747 |
| 2022-03-03 | $181.81 | $181.81 | $178.91 | $179.14 | $178.73 | 225,065 |
| 2022-03-02 | $180.09 | $181.25 | $179.55 | $180.43 | $180.01 | 135,197 |
| 2022-03-01 | $178.86 | $180.81 | $178.81 | $180.09 | $179.67 | 248,783 |
| 2022-02-28 | $179.02 | $180.95 | $177.49 | $178.59 | $178.18 | 282,613 |
| 2022-02-25 | $179.37 | $180.87 | $178.50 | $179.91 | $179.49 | 155,336 |
| 2022-02-24 | $177.59 | $179.09 | $176.18 | $178.69 | $178.28 | 130,818 |
| 2022-02-23 | $179.87 | $180.74 | $178.13 | $178.62 | $178.21 | 120,271 |
| 2022-02-22 | $180.40 | $181.99 | $178.42 | $179.08 | $178.67 | 234,579 |
| 2022-02-18 | $180.52 | $181.90 | $178.67 | $180.00 | $179.58 | 189,416 |
| 2022-02-17 | $181.00 | $181.87 | $179.08 | $180.99 | $180.57 | 146,932 |
| 2022-02-16 | $182.62 | $184.70 | $181.79 | $181.93 | $181.51 | 96,108 |
| 2022-02-15 | $183.80 | $183.90 | $181.94 | $183.41 | $182.99 | 116,903 |
| 2022-02-14 | $183.94 | $183.94 | $181.02 | $181.92 | $181.50 | 157,997 |
| 2022-02-11 | $182.52 | $185.05 | $182.39 | $183.94 | $183.51 | 84,927 |
| 2022-02-10 | $181.48 | $183.97 | $181.21 | $181.89 | $181.47 | 123,185 |
| 2022-02-09 | $182.25 | $183.01 | $181.55 | $182.49 | $182.07 | 124,940 |
| 2022-02-08 | $182.42 | $184.13 | $181.76 | $181.77 | $181.35 | 99,372 |
| 2022-02-07 | $182.50 | $182.95 | $181.19 | $181.93 | $181.51 | 147,288 |
| 2022-02-04 | $182.34 | $182.58 | $181.00 | $181.67 | $181.25 | 102,030 |
| 2022-02-03 | $182.72 | $184.65 | $181.76 | $183.31 | $182.89 | 98,199 |
| 2022-02-02 | $184.00 | $186.47 | $182.65 | $182.82 | $182.40 | 158,439 |
| 2022-02-01 | $184.37 | $185.26 | $181.60 | $184.22 | $183.79 | 136,411 |
| 2022-01-31 | $184.12 | $185.02 | $183.24 | $184.00 | $183.57 | 194,755 |
| 2022-01-28 | $182.68 | $185.40 | $180.38 | $185.28 | $184.41 | 135,580 |
| 2022-01-27 | $186.72 | $186.72 | $181.77 | $183.04 | $182.18 | 314,700 |
| 2022-01-26 | $186.80 | $187.50 | $184.52 | $185.60 | $184.73 | 127,692 |
| 2022-01-25 | $187.08 | $189.04 | $185.86 | $186.85 | $185.97 | 134,910 |
| 2022-01-24 | $186.06 | $187.76 | $185.50 | $186.96 | $186.08 | 260,934 |
| 2022-01-21 | $188.00 | $189.05 | $186.00 | $187.08 | $186.20 | 170,457 |
| 2022-01-20 | $188.29 | $189.74 | $187.78 | $188.00 | $187.12 | 116,120 |
| 2022-01-19 | $188.98 | $189.50 | $188.17 | $188.35 | $187.47 | 168,948 |
| 2022-01-18 | $189.39 | $189.95 | $188.84 | $189.02 | $188.13 | 95,809 |
| 2022-01-14 | $188.60 | $189.83 | $187.99 | $189.39 | $188.50 | 94,466 |
| 2022-01-13 | $190.02 | $190.02 | $188.44 | $188.57 | $187.69 | 75,648 |
| 2022-01-12 | $190.30 | $190.41 | $188.61 | $189.09 | $188.20 | 121,187 |
| 2022-01-11 | $190.00 | $190.49 | $189.30 | $189.79 | $188.90 | 240,300 |
| 2022-01-10 | $189.10 | $190.25 | $187.85 | $189.90 | $189.01 | 226,512 |
| 2022-01-07 | $189.34 | $190.03 | $188.06 | $188.31 | $187.43 | 94,261 |
| 2022-01-06 | $190.83 | $190.83 | $189.40 | $189.40 | $188.51 | 97,612 |
| 2022-01-05 | $189.63 | $190.45 | $189.34 | $189.98 | $189.09 | 170,415 |
| 2022-01-04 | $188.97 | $190.54 | $188.57 | $189.21 | $188.32 | 148,632 |
| 2022-01-03 | $189.36 | $190.38 | $187.92 | $189.46 | $188.57 | 260,394 |
| 2021-12-31 | $189.72 | $191.29 | $189.27 | $191.08 | $190.18 | 88,741 |
| 2021-12-30 | $190.64 | $190.75 | $189.59 | $190.28 | $189.39 | 112,529 |
| 2021-12-29 | $190.25 | $190.31 | $189.49 | $189.90 | $189.01 | 76,573 |
| 2021-12-28 | $188.04 | $190.48 | $188.02 | $190.07 | $189.18 | 106,747 |
| 2021-12-27 | $188.84 | $189.22 | $187.20 | $189.22 | $188.33 | 213,033 |
| 2021-12-23 | $187.50 | $188.40 | $187.21 | $187.50 | $186.62 | 248,311 |
| 2021-12-22 | $188.10 | $190.10 | $186.90 | $187.50 | $186.62 | 114,367 |
| 2021-12-21 | $189.00 | $189.94 | $187.51 | $187.97 | $187.09 | 193,981 |
| 2021-12-20 | $190.17 | $191.45 | $189.67 | $190.39 | $189.50 | 155,880 |
| 2021-12-17 | $189.86 | $191.50 | $189.50 | $190.40 | $189.51 | 418,386 |
| 2021-12-16 | $190.59 | $191.02 | $189.67 | $190.05 | $189.16 | 197,217 |
| 2021-12-15 | $190.28 | $191.55 | $189.23 | $190.45 | $189.56 | 289,574 |
| 2021-12-14 | $188.82 | $189.99 | $188.80 | $189.56 | $188.67 | 171,007 |
| 2021-12-13 | $188.23 | $191.55 | $188.18 | $188.82 | $187.93 | 180,105 |
| 2021-12-10 | $189.11 | $189.28 | $187.04 | $188.36 | $187.48 | 279,795 |
| 2021-12-09 | $189.73 | $190.32 | $186.57 | $188.08 | $187.20 | 319,041 |
| 2021-12-08 | $188.80 | $190.66 | $188.69 | $189.69 | $188.80 | 137,006 |
| 2021-12-07 | $190.98 | $192.34 | $188.88 | $189.28 | $188.39 | 119,857 |
| 2021-12-06 | $188.83 | $190.68 | $188.10 | $190.67 | $189.78 | 266,496 |
| 2021-12-03 | $188.00 | $188.83 | $187.62 | $188.68 | $187.79 | 237,918 |
| 2021-12-02 | $187.43 | $189.74 | $186.95 | $188.22 | $187.34 | 223,409 |
| 2021-12-01 | $188.27 | $190.20 | $186.56 | $186.98 | $186.10 | 108,075 |
| 2021-11-30 | $187.17 | $188.57 | $187.00 | $187.78 | $186.90 | 190,203 |
| 2021-11-29 | $187.00 | $188.50 | $186.27 | $187.70 | $186.82 | 143,110 |
| 2021-11-26 | $185.91 | $187.47 | $185.46 | $186.69 | $185.81 | 77,728 |
| 2021-11-24 | $187.96 | $188.55 | $186.95 | $187.01 | $186.13 | 97,309 |
| 2021-11-23 | $188.14 | $189.32 | $187.96 | $187.96 | $187.08 | 108,936 |
| 2021-11-22 | $187.92 | $189.12 | $187.40 | $188.01 | $187.13 | 117,291 |
| 2021-11-19 | $187.78 | $188.00 | $186.85 | $187.10 | $186.22 | 250,260 |
| 2021-11-18 | $187.40 | $188.47 | $185.18 | $187.57 | $186.69 | 194,078 |
| 2021-11-17 | $187.20 | $189.12 | $186.64 | $187.00 | $186.12 | 455,762 |
| 2021-11-16 | $187.45 | $187.86 | $186.91 | $187.20 | $186.32 | 219,794 |
| 2021-11-15 | $187.34 | $187.70 | $186.66 | $187.13 | $186.25 | 128,133 |
| 2021-11-12 | $187.34 | $187.99 | $186.63 | $186.80 | $185.92 | 114,625 |
| 2021-11-11 | $188.19 | $188.19 | $186.01 | $187.13 | $186.25 | 140,802 |
| 2021-11-10 | $188.50 | $189.28 | $187.31 | $188.01 | $187.13 | 90,851 |
| 2021-11-09 | $188.37 | $189.26 | $187.69 | $188.39 | $187.51 | 41,457 |
| 2021-11-08 | $189.67 | $190.48 | $188.15 | $188.51 | $187.63 | 90,771 |
| 2021-11-05 | $188.95 | $189.99 | $188.68 | $188.89 | $188.00 | 88,038 |
| 2021-11-04 | $188.56 | $189.67 | $188.12 | $188.66 | $187.77 | 166,927 |
| 2021-11-03 | $189.73 | $190.92 | $188.64 | $188.85 | $187.96 | 97,013 |
| 2021-11-02 | $191.39 | $194.51 | $189.30 | $189.70 | $188.81 | 141,112 |
| 2021-11-01 | $189.43 | $200.00 | $188.52 | $191.50 | $190.60 | 557,298 |
| 2021-10-29 | $188.40 | $190.10 | $187.88 | $189.45 | $188.56 | 150,413 |
| 2021-10-28 | $188.36 | $189.74 | $187.86 | $188.98 | $188.09 | 80,493 |
| 2021-10-27 | $189.57 | $190.50 | $187.82 | $188.07 | $187.19 | 124,285 |
| 2021-10-26 | $189.69 | $190.50 | $189.08 | $189.74 | $188.85 | 195,386 |
| 2021-10-25 | $189.45 | $190.50 | $189.03 | $189.51 | $188.62 | 81,584 |
| 2021-10-22 | $189.21 | $191.16 | $188.81 | $189.16 | $188.27 | 164,584 |
| 2021-10-21 | $186.75 | $188.29 | $186.75 | $187.88 | $187.00 | 116,467 |
| 2021-10-20 | $186.68 | $188.90 | $186.12 | $186.39 | $185.52 | 107,134 |
| 2021-10-19 | $187.25 | $187.98 | $186.29 | $186.50 | $185.63 | 193,862 |
| 2021-10-18 | $186.51 | $187.41 | $186.48 | $187.00 | $186.12 | 247,096 |
| 2021-10-15 | $188.70 | $189.28 | $186.31 | $186.70 | $185.82 | 274,615 |
| 2021-10-14 | $188.94 | $189.78 | $187.72 | $188.00 | $187.12 | 173,316 |
| 2021-10-13 | $189.36 | $189.64 | $187.97 | $188.10 | $187.22 | 117,774 |
| 2021-10-12 | $187.97 | $189.23 | $187.97 | $188.36 | $187.48 | 64,124 |
| 2021-10-11 | $188.72 | $189.12 | $187.22 | $187.98 | $187.10 | 149,544 |
| 2021-10-08 | $189.02 | $189.26 | $188.03 | $188.40 | $187.52 | 79,030 |
| 2021-10-07 | $187.30 | $189.00 | $187.01 | $188.96 | $188.07 | 123,881 |
| 2021-10-06 | $186.81 | $188.19 | $186.00 | $186.97 | $186.09 | 171,862 |
| 2021-10-05 | $186.25 | $188.66 | $186.02 | $186.75 | $185.87 | 161,628 |
| 2021-10-04 | $187.01 | $187.60 | $185.97 | $186.19 | $185.32 | 152,790 |
| 2021-10-01 | $189.00 | $189.88 | $186.42 | $187.10 | $185.78 | 378,496 |
| 2021-09-30 | $187.29 | $188.24 | $185.61 | $188.20 | $186.88 | 419,198 |
| 2021-09-29 | $187.47 | $190.59 | $186.81 | $186.95 | $185.63 | 122,372 |
| 2021-09-28 | $187.70 | $188.40 | $186.24 | $187.00 | $185.68 | 242,481 |
| 2021-09-27 | $188.88 | $189.87 | $186.50 | $187.47 | $186.15 | 166,750 |
| 2021-09-24 | $189.37 | $190.60 | $187.22 | $188.54 | $187.21 | 260,256 |
| 2021-09-23 | $190.83 | $191.66 | $189.53 | $189.65 | $188.32 | 110,253 |
| 2021-09-22 | $190.75 | $191.61 | $189.89 | $190.49 | $189.15 | 225,363 |
| 2021-09-21 | $191.16 | $191.88 | $189.74 | $190.00 | $188.66 | 219,136 |
| 2021-09-20 | $189.50 | $191.78 | $189.50 | $190.80 | $189.46 | 174,174 |
| 2021-09-17 | $191.16 | $192.52 | $189.59 | $190.91 | $189.57 | 352,945 |
| 2021-09-16 | $191.38 | $191.84 | $189.93 | $190.41 | $189.07 | 298,381 |
| 2021-09-15 | $187.95 | $192.72 | $186.84 | $191.00 | $189.66 | 398,558 |
| 2021-09-14 | $186.51 | $188.46 | $185.96 | $187.50 | $186.18 | 294,671 |
| 2021-09-13 | $187.68 | $188.42 | $185.50 | $186.15 | $184.84 | 323,543 |
| 2021-09-10 | $189.13 | $189.97 | $185.05 | $187.15 | $185.83 | 323,834 |
| 2021-09-09 | $191.66 | $191.66 | $188.38 | $188.93 | $187.60 | 544,245 |
| 2021-09-08 | $194.90 | $195.50 | $191.14 | $191.62 | $190.27 | 840,023 |
| 2021-09-07 | $195.03 | $195.33 | $194.35 | $194.57 | $193.20 | 191,106 |
| 2021-09-03 | $195.75 | $196.00 | $194.78 | $195.00 | $193.63 | 246,472 |
| 2021-09-02 | $195.90 | $196.66 | $195.52 | $195.75 | $194.37 | 334,473 |
| 2021-09-01 | $196.20 | $196.49 | $195.01 | $195.89 | $194.51 | 153,620 |
| 2021-08-31 | $194.89 | $196.89 | $194.38 | $196.50 | $195.12 | 280,363 |
| 2021-08-30 | $194.00 | $195.13 | $193.22 | $194.84 | $193.47 | 180,093 |
| 2021-08-27 | $193.60 | $194.05 | $192.80 | $193.82 | $192.46 | 247,903 |
| 2021-08-26 | $194.05 | $194.42 | $191.39 | $193.21 | $191.85 | 280,012 |
| 2021-08-25 | $192.98 | $194.86 | $192.75 | $193.62 | $192.26 | 268,914 |
| 2021-08-24 | $193.02 | $193.16 | $192.41 | $192.58 | $191.22 | 175,693 |
| 2021-08-23 | $192.97 | $193.18 | $192.02 | $192.53 | $191.17 | 212,486 |
| 2021-08-20 | $192.53 | $192.86 | $192.03 | $192.50 | $191.15 | 344,704 |
| 2021-08-19 | $193.60 | $193.77 | $192.01 | $192.84 | $191.48 | 399,893 |
| 2021-08-18 | $194.71 | $195.00 | $193.40 | $193.46 | $192.10 | 365,888 |
| 2021-08-17 | $196.19 | $196.37 | $194.12 | $194.76 | $193.39 | 397,173 |
| 2021-08-16 | $196.10 | $196.76 | $194.60 | $196.67 | $195.29 | 352,391 |
| 2021-08-13 | $196.85 | $197.25 | $195.70 | $196.14 | $194.76 | 489,330 |
| 2021-08-12 | $196.28 | $196.93 | $195.30 | $196.57 | $195.19 | 641,249 |
| 2021-08-11 | $195.50 | $196.69 | $194.56 | $196.51 | $195.13 | 1,040,814 |
| 2021-08-10 | $195.75 | $195.80 | $193.21 | $195.75 | $194.37 | 2,096,521 |
| 2021-08-09 | $195.82 | $196.38 | $193.75 | $195.88 | $194.50 | 3,657,400 |
| 2021-08-06 | $181.44 | $183.23 | $180.70 | $182.37 | $181.09 | 80,271 |
| 2021-08-05 | $182.60 | $183.36 | $180.02 | $181.30 | $180.02 | 77,445 |
| 2021-08-04 | $183.17 | $183.21 | $179.87 | $181.93 | $180.65 | 98,169 |
| 2021-08-03 | $184.70 | $186.64 | $182.29 | $184.22 | $182.92 | 98,806 |
| 2021-08-02 | $186.64 | $188.30 | $183.79 | $184.25 | $182.95 | 130,350 |
| 2021-07-30 | $185.61 | $188.05 | $185.61 | $186.84 | $185.08 | 130,601 |
| 2021-07-29 | $183.51 | $187.18 | $183.51 | $185.72 | $183.97 | 188,216 |
| 2021-07-28 | $182.13 | $183.96 | $180.44 | $183.16 | $181.44 | 153,564 |
| 2021-07-27 | $182.88 | $183.01 | $181.40 | $182.36 | $180.65 | 108,502 |
| 2021-07-26 | $184.96 | $186.78 | $182.73 | $183.10 | $181.38 | 87,510 |
| 2021-07-23 | $181.78 | $185.45 | $181.75 | $184.83 | $183.09 | 123,361 |
| 2021-07-22 | $181.77 | $182.37 | $179.92 | $181.68 | $179.97 | 114,344 |
| 2021-07-21 | $183.41 | $184.67 | $181.21 | $181.92 | $180.21 | 107,754 |
| 2021-07-20 | $181.82 | $186.89 | $181.31 | $183.95 | $182.22 | 252,784 |
| 2021-07-19 | $180.30 | $181.22 | $178.45 | $181.06 | $179.36 | 156,458 |
| 2021-07-16 | $184.29 | $184.29 | $179.99 | $181.64 | $179.93 | 219,893 |
| 2021-07-15 | $181.38 | $183.31 | $180.10 | $182.95 | $181.23 | 248,345 |
| 2021-07-14 | $181.91 | $184.92 | $179.33 | $181.68 | $179.97 | 172,492 |
| 2021-07-13 | $181.78 | $183.19 | $179.91 | $181.25 | $179.55 | 321,301 |
| 2021-07-12 | $182.87 | $183.99 | $180.58 | $181.96 | $180.25 | 263,423 |
| 2021-07-09 | $184.66 | $185.36 | $182.96 | $184.00 | $182.27 | 215,640 |
| 2021-07-08 | $184.54 | $186.08 | $182.83 | $184.13 | $182.40 | 308,301 |
| 2021-07-07 | $186.71 | $188.09 | $186.04 | $186.99 | $185.23 | 172,774 |
| 2021-07-06 | $186.01 | $186.76 | $184.51 | $186.44 | $184.69 | 157,142 |
| 2021-07-02 | $186.16 | $187.77 | $185.39 | $186.15 | $184.40 | 181,025 |
| 2021-07-01 | $188.18 | $189.00 | $186.05 | $186.53 | $184.78 | 189,514 |
| 2021-06-30 | $188.50 | $189.15 | $185.73 | $187.97 | $186.20 | 171,303 |
| 2021-06-29 | $188.69 | $189.73 | $187.70 | $188.27 | $186.50 | 225,274 |
| 2021-06-28 | $194.53 | $194.53 | $187.93 | $188.82 | $187.04 | 257,214 |
| 2021-06-25 | $192.46 | $195.25 | $191.85 | $194.06 | $192.24 | 411,568 |
| 2021-06-24 | $185.99 | $192.61 | $185.40 | $192.59 | $190.78 | 306,908 |
| 2021-06-23 | $183.74 | $186.38 | $182.01 | $186.10 | $184.35 | 446,499 |
| 2021-06-22 | $185.62 | $186.72 | $181.66 | $183.78 | $182.05 | 1,005,871 |
| 2021-06-21 | $156.89 | $173.03 | $156.17 | $166.58 | $165.01 | 426,256 |
| 2021-06-18 | $160.37 | $160.37 | $155.34 | $155.74 | $154.28 | 249,791 |
| 2021-06-17 | $161.69 | $162.39 | $159.45 | $160.62 | $159.11 | 135,914 |
| 2021-06-16 | $165.30 | $167.06 | $161.80 | $162.45 | $160.92 | 152,430 |
| 2021-06-15 | $167.08 | $167.91 | $163.38 | $164.75 | $163.20 | 156,890 |
| 2021-06-14 | $166.29 | $166.29 | $164.23 | $166.11 | $164.55 | 99,253 |
| 2021-06-11 | $165.73 | $166.77 | $163.70 | $166.45 | $164.88 | 136,400 |
| 2021-06-10 | $164.06 | $165.99 | $163.47 | $165.46 | $163.90 | 208,968 |
| 2021-06-09 | $162.35 | $164.22 | $161.49 | $163.41 | $161.87 | 155,523 |
| 2021-06-08 | $164.85 | $164.85 | $162.00 | $163.04 | $161.51 | 127,251 |
| 2021-06-07 | $162.24 | $164.82 | $161.95 | $163.43 | $161.89 | 166,308 |
| 2021-06-04 | $163.17 | $164.55 | $160.50 | $162.06 | $160.54 | 184,181 |
| 2021-06-03 | $164.67 | $164.96 | $161.50 | $163.09 | $161.56 | 217,386 |
| 2021-06-02 | $165.35 | $165.62 | $162.51 | $163.32 | $161.78 | 275,134 |
| 2021-06-01 | $162.69 | $166.95 | $162.09 | $166.11 | $164.55 | 348,311 |
| 2021-05-28 | $163.90 | $167.08 | $162.25 | $162.75 | $161.22 | 293,378 |
| 2021-05-27 | $169.00 | $170.74 | $159.25 | $162.52 | $160.99 | 480,000 |
| 2021-05-26 | $166.60 | $168.72 | $165.89 | $166.90 | $165.33 | 171,843 |
| 2021-05-25 | $169.50 | $169.50 | $166.57 | $166.57 | $165.00 | 140,277 |
| 2021-05-24 | $169.69 | $170.44 | $168.33 | $169.29 | $167.70 | 213,962 |
| 2021-05-21 | $169.72 | $171.13 | $168.01 | $169.45 | $167.86 | 498,587 |
| 2021-05-20 | $171.27 | $172.68 | $168.48 | $168.63 | $167.04 | 225,904 |
| 2021-05-19 | $172.01 | $173.38 | $169.24 | $171.15 | $169.54 | 145,492 |
| 2021-05-18 | $174.85 | $176.49 | $172.15 | $172.23 | $170.61 | 161,328 |
| 2021-05-17 | $173.72 | $175.60 | $173.21 | $175.02 | $173.37 | 91,428 |
| 2021-05-14 | $175.10 | $176.30 | $172.67 | $173.43 | $171.80 | 128,227 |
| 2021-05-13 | $171.81 | $176.08 | $170.28 | $174.82 | $173.18 | 113,619 |
| 2021-05-12 | $173.93 | $177.48 | $171.76 | $171.95 | $170.33 | 187,460 |
| 2021-05-11 | $169.36 | $175.83 | $168.85 | $175.25 | $173.60 | 171,545 |
| 2021-05-10 | $172.71 | $173.27 | $169.71 | $170.68 | $169.08 | 95,776 |
| 2021-05-07 | $170.47 | $172.32 | $168.55 | $172.05 | $170.43 | 145,510 |
| 2021-05-06 | $170.96 | $170.96 | $168.50 | $169.40 | $167.81 | 99,557 |
| 2021-05-05 | $168.04 | $172.31 | $165.81 | $171.54 | $169.93 | 141,292 |
| 2021-05-04 | $167.89 | $170.88 | $165.79 | $168.15 | $166.57 | 111,932 |
| 2021-05-03 | $164.51 | $170.03 | $164.51 | $168.82 | $167.23 | 159,237 |
| 2021-04-30 | $163.35 | $165.29 | $161.01 | $164.53 | $162.56 | 171,187 |
| 2021-04-29 | $162.32 | $165.70 | $162.04 | $164.19 | $162.22 | 184,916 |
| 2021-04-28 | $160.49 | $164.82 | $160.30 | $161.87 | $159.93 | 196,379 |
| 2021-04-27 | $160.45 | $161.15 | $157.62 | $159.66 | $157.75 | 276,585 |
| 2021-04-26 | $167.01 | $167.49 | $160.11 | $161.25 | $159.32 | 201,637 |
| 2021-04-23 | $167.81 | $168.71 | $166.19 | $166.39 | $164.40 | 190,648 |
| 2021-04-22 | $167.97 | $169.00 | $165.26 | $167.81 | $165.80 | 153,087 |
| 2021-04-21 | $162.65 | $167.95 | $162.49 | $167.63 | $165.62 | 160,012 |
| 2021-04-20 | $161.89 | $163.99 | $161.00 | $162.76 | $160.81 | 91,265 |
| 2021-04-19 | $163.93 | $163.93 | $160.86 | $161.34 | $159.41 | 87,550 |
| 2021-04-16 | $161.78 | $164.31 | $160.04 | $163.76 | $161.80 | 98,735 |
| 2021-04-15 | $162.55 | $162.85 | $159.74 | $160.83 | $158.90 | 111,956 |
| 2021-04-14 | $161.30 | $162.84 | $159.96 | $162.30 | $160.36 | 154,097 |
| 2021-04-13 | $162.88 | $162.92 | $160.32 | $160.32 | $158.40 | 155,830 |
| 2021-04-12 | $162.83 | $164.50 | $162.35 | $163.25 | $161.29 | 93,461 |
| 2021-04-09 | $162.35 | $163.16 | $160.13 | $162.76 | $160.81 | 107,106 |
| 2021-04-08 | $163.28 | $165.31 | $161.96 | $162.00 | $160.06 | 249,171 |
| 2021-04-07 | $164.41 | $164.90 | $162.88 | $163.50 | $161.54 | 101,237 |
| 2021-04-06 | $159.86 | $164.42 | $159.86 | $163.84 | $161.88 | 159,884 |
| 2021-04-05 | $163.96 | $164.00 | $160.07 | $161.43 | $159.50 | 145,920 |
| 2021-04-01 | $155.55 | $162.67 | $154.15 | $162.46 | $160.51 | 200,220 |
| 2021-03-31 | $156.10 | $157.37 | $153.44 | $155.78 | $153.91 | 197,099 |
| 2021-03-30 | $156.00 | $158.07 | $155.17 | $155.48 | $153.62 | 143,007 |
| 2021-03-29 | $156.92 | $160.76 | $155.14 | $156.32 | $154.45 | 164,039 |
| 2021-03-26 | $155.81 | $159.00 | $155.00 | $158.03 | $156.14 | 119,950 |
| 2021-03-25 | $154.18 | $156.65 | $153.59 | $155.37 | $153.51 | 214,352 |
| 2021-03-24 | $155.15 | $158.77 | $153.99 | $154.15 | $152.30 | 137,582 |
| 2021-03-23 | $159.58 | $160.85 | $154.06 | $154.94 | $153.08 | 171,805 |
| 2021-03-22 | $162.60 | $163.82 | $159.62 | $160.19 | $158.27 | 129,067 |
| 2021-03-19 | $159.87 | $163.87 | $159.87 | $162.35 | $160.41 | 287,935 |
| 2021-03-18 | $160.94 | $162.57 | $158.90 | $159.89 | $157.97 | 153,224 |
| 2021-03-17 | $160.09 | $162.36 | $159.12 | $161.35 | $159.42 | 138,105 |
| 2021-03-16 | $162.98 | $162.98 | $159.53 | $160.46 | $158.54 | 106,101 |
| 2021-03-15 | $162.90 | $165.85 | $161.14 | $163.64 | $161.68 | 126,442 |
| 2021-03-12 | $164.40 | $167.41 | $163.55 | $164.20 | $162.23 | 181,156 |
| 2021-03-11 | $161.71 | $164.44 | $160.05 | $163.75 | $161.79 | 140,100 |
| 2021-03-10 | $163.04 | $163.90 | $160.21 | $162.21 | $160.27 | 116,148 |
| 2021-03-09 | $163.52 | $163.98 | $159.52 | $161.84 | $159.90 | 203,390 |
| 2021-03-08 | $162.15 | $166.02 | $159.85 | $163.38 | $161.42 | 171,752 |
| 2021-03-05 | $161.57 | $162.45 | $158.61 | $161.02 | $159.09 | 273,271 |
| 2021-03-04 | $159.38 | $163.38 | $158.68 | $159.87 | $157.95 | 237,519 |
| 2021-03-03 | $154.98 | $161.11 | $153.93 | $158.60 | $156.70 | 254,365 |
| 2021-03-02 | $157.03 | $158.38 | $153.44 | $154.07 | $152.22 | 207,531 |
| 2021-03-01 | $154.97 | $159.17 | $154.96 | $157.11 | $155.23 | 327,519 |
| 2021-02-26 | $152.00 | $156.76 | $151.72 | $152.50 | $150.67 | 221,013 |
| 2021-02-25 | $152.25 | $158.96 | $149.73 | $152.73 | $150.90 | 189,219 |
| 2021-02-24 | $150.42 | $153.87 | $150.35 | $152.17 | $150.35 | 133,759 |
| 2021-02-23 | $150.36 | $151.49 | $148.53 | $150.38 | $148.58 | 131,860 |
| 2021-02-22 | $153.99 | $154.83 | $149.81 | $150.36 | $148.56 | 179,644 |
| 2021-02-19 | $152.33 | $154.47 | $152.02 | $153.44 | $151.60 | 119,842 |
| 2021-02-18 | $153.75 | $155.39 | $151.84 | $152.18 | $150.36 | 177,711 |
| 2021-02-17 | $150.98 | $155.72 | $149.01 | $153.65 | $151.81 | 158,419 |
| 2021-02-16 | $150.82 | $152.26 | $148.05 | $150.68 | $148.88 | 122,181 |
| 2021-02-12 | $147.83 | $151.37 | $146.42 | $150.33 | $148.53 | 166,080 |
| 2021-02-11 | $147.39 | $149.00 | $144.13 | $147.34 | $145.58 | 167,355 |
| 2021-02-10 | $151.29 | $152.27 | $147.81 | $149.19 | $147.40 | 134,804 |
| 2021-02-09 | $148.38 | $151.39 | $146.44 | $150.15 | $148.35 | 140,616 |
| 2021-02-08 | $143.27 | $149.63 | $143.22 | $148.32 | $146.54 | 287,592 |
| 2021-02-05 | $142.34 | $143.28 | $139.85 | $140.18 | $138.50 | 363,563 |
| 2021-02-04 | $141.85 | $143.94 | $141.29 | $141.80 | $140.10 | 102,335 |
| 2021-02-03 | $138.37 | $143.46 | $136.63 | $142.17 | $140.47 | 187,392 |
| 2021-02-02 | $137.00 | $140.47 | $134.58 | $139.05 | $137.38 | 157,560 |
| 2021-02-01 | $136.24 | $137.75 | $133.27 | $136.05 | $134.42 | 169,306 |
| 2021-01-29 | $136.92 | $139.60 | $133.73 | $136.19 | $134.12 | 196,321 |
| 2021-01-28 | $137.18 | $139.26 | $135.07 | $137.73 | $135.64 | 296,141 |
| 2021-01-27 | $144.10 | $146.91 | $137.02 | $137.41 | $135.33 | 302,274 |
| 2021-01-26 | $146.74 | $147.60 | $141.37 | $145.38 | $143.18 | 202,250 |
| 2021-01-25 | $141.96 | $147.42 | $141.83 | $146.05 | $143.84 | 322,456 |
| 2021-01-22 | $139.15 | $142.69 | $138.77 | $142.25 | $140.09 | 298,382 |
| 2021-01-21 | $138.77 | $143.31 | $137.76 | $139.62 | $137.50 | 444,701 |
| 2021-01-20 | $129.46 | $135.30 | $129.46 | $134.45 | $132.41 | 342,120 |
| 2021-01-19 | $130.08 | $130.08 | $127.13 | $128.94 | $126.98 | 279,913 |
| 2021-01-15 | $127.89 | $129.63 | $126.98 | $129.25 | $127.29 | 187,567 |
| 2021-01-14 | $128.77 | $129.83 | $127.74 | $127.98 | $126.04 | 134,533 |
| 2021-01-13 | $130.54 | $130.54 | $125.80 | $127.83 | $125.89 | 304,590 |
| 2021-01-12 | $133.61 | $136.37 | $130.27 | $131.10 | $129.11 | 272,494 |
| 2021-01-11 | $128.24 | $133.39 | $128.24 | $132.76 | $130.75 | 125,093 |
| 2021-01-08 | $131.26 | $131.26 | $127.67 | $129.58 | $127.62 | 149,102 |
| 2021-01-07 | $131.41 | $132.48 | $129.48 | $130.58 | $128.60 | 119,880 |
| 2021-01-06 | $129.21 | $133.51 | $129.21 | $131.74 | $129.74 | 202,591 |
| 2021-01-05 | $128.71 | $130.06 | $127.99 | $128.44 | $126.49 | 161,018 |
| 2021-01-04 | $132.84 | $133.99 | $125.55 | $128.39 | $126.44 | 255,958 |
| 2020-12-31 | $130.90 | $132.55 | $129.08 | $132.20 | $130.20 | 126,858 |
| 2020-12-30 | $131.15 | $131.94 | $130.64 | $131.67 | $129.67 | 143,164 |
| 2020-12-29 | $134.62 | $134.62 | $131.38 | $131.39 | $129.40 | 152,046 |
| 2020-12-28 | $131.47 | $133.94 | $129.64 | $133.79 | $131.76 | 190,245 |
| 2020-12-24 | $131.31 | $131.81 | $129.24 | $131.47 | $129.48 | 54,724 |
| 2020-12-23 | $130.52 | $132.13 | $129.43 | $131.56 | $129.57 | 180,784 |
| 2020-12-22 | $130.39 | $130.81 | $128.28 | $129.89 | $127.92 | 301,630 |
| 2020-12-21 | $131.08 | $132.49 | $128.93 | $129.85 | $127.88 | 261,488 |
| 2020-12-18 | $138.19 | $139.34 | $130.99 | $131.81 | $129.81 | 679,489 |
| 2020-12-17 | $139.91 | $144.86 | $138.00 | $139.49 | $137.37 | 225,477 |
| 2020-12-16 | $142.07 | $143.76 | $138.90 | $141.09 | $138.95 | 260,824 |
| 2020-12-15 | $138.71 | $142.27 | $138.71 | $141.76 | $139.61 | 155,607 |
| 2020-12-14 | $143.72 | $145.01 | $138.25 | $138.40 | $136.30 | 236,190 |
| 2020-12-11 | $142.74 | $146.81 | $142.39 | $143.52 | $141.34 | 185,922 |
| 2020-12-10 | $142.96 | $145.04 | $141.69 | $144.83 | $142.63 | 87,210 |
| 2020-12-09 | $143.86 | $144.85 | $142.04 | $143.54 | $141.36 | 181,373 |
| 2020-12-08 | $145.82 | $146.85 | $141.85 | $142.95 | $140.78 | 216,074 |
| 2020-12-07 | $148.38 | $148.89 | $146.24 | $146.91 | $144.68 | 119,419 |
| 2020-12-04 | $145.95 | $149.27 | $143.95 | $148.89 | $146.63 | 186,127 |
| 2020-12-03 | $142.16 | $146.35 | $141.58 | $145.21 | $143.01 | 178,428 |
| 2020-12-02 | $139.30 | $142.66 | $139.30 | $142.08 | $139.93 | 148,407 |
| 2020-12-01 | $137.45 | $140.99 | $136.44 | $140.27 | $138.14 | 217,838 |
| 2020-11-30 | $137.12 | $138.16 | $135.54 | $136.73 | $134.66 | 183,754 |
| 2020-11-27 | $138.42 | $139.36 | $135.55 | $137.57 | $135.48 | 84,930 |
| 2020-11-25 | $138.68 | $139.82 | $137.25 | $137.65 | $135.56 | 135,321 |
| 2020-11-24 | $140.00 | $140.35 | $135.44 | $137.99 | $135.90 | 228,661 |
| 2020-11-23 | $135.47 | $139.56 | $135.16 | $139.23 | $137.12 | 207,984 |
| 2020-11-20 | $135.21 | $136.87 | $133.69 | $135.57 | $133.51 | 534,403 |
| 2020-11-19 | $133.63 | $136.01 | $132.00 | $135.85 | $133.79 | 195,553 |
| 2020-11-18 | $139.10 | $140.00 | $133.84 | $134.52 | $132.48 | 245,008 |
| 2020-11-17 | $136.87 | $139.58 | $134.77 | $138.72 | $136.62 | 219,527 |
| 2020-11-16 | $133.86 | $139.89 | $133.85 | $138.62 | $136.52 | 292,846 |
| 2020-11-13 | $128.37 | $132.44 | $126.93 | $132.09 | $130.09 | 502,875 |
| 2020-11-12 | $130.00 | $130.13 | $126.84 | $127.69 | $125.75 | 514,434 |
| 2020-11-11 | $131.36 | $135.17 | $129.18 | $129.70 | $127.73 | 555,759 |
| 2020-11-10 | $129.20 | $132.77 | $127.73 | $130.28 | $128.30 | 798,928 |
| 2020-11-09 | $133.00 | $137.00 | $127.67 | $127.69 | $125.75 | 448,150 |
| 2020-11-06 | $130.85 | $130.85 | $127.99 | $128.50 | $126.55 | 190,213 |
| 2020-11-05 | $128.12 | $131.37 | $125.19 | $129.89 | $127.92 | 344,545 |
| 2020-11-04 | $129.51 | $130.44 | $126.73 | $127.56 | $125.63 | 164,586 |
| 2020-11-03 | $131.02 | $132.70 | $127.11 | $129.24 | $127.28 | 236,962 |
| 2020-11-02 | $129.38 | $131.24 | $126.90 | $130.36 | $128.38 | 301,464 |
| 2020-10-30 | $126.19 | $128.45 | $125.00 | $127.97 | $126.03 | 477,475 |
| 2020-10-29 | $123.43 | $136.17 | $122.01 | $126.91 | $124.99 | 2,005,379 |
| 2020-10-28 | $126.57 | $127.89 | $122.50 | $122.70 | $120.84 | 298,242 |
| 2020-10-27 | $125.33 | $129.26 | $125.33 | $128.44 | $126.49 | 231,866 |
| 2020-10-26 | $129.60 | $130.70 | $124.52 | $125.73 | $123.82 | 254,130 |
| 2020-10-23 | $126.99 | $131.07 | $124.86 | $130.96 | $128.97 | 274,172 |
| 2020-10-22 | $122.58 | $126.41 | $120.57 | $126.04 | $124.13 | 311,747 |
| 2020-10-21 | $118.18 | $122.46 | $117.22 | $121.83 | $119.98 | 334,200 |
| 2020-10-20 | $122.55 | $123.61 | $117.70 | $118.16 | $116.37 | 385,209 |
| 2020-10-19 | $124.02 | $126.27 | $120.80 | $121.51 | $119.67 | 382,157 |
| 2020-10-16 | $128.26 | $130.18 | $123.96 | $125.36 | $123.46 | 503,291 |
| 2020-10-15 | $126.24 | $129.72 | $125.37 | $129.16 | $127.20 | 228,377 |
| 2020-10-14 | $128.76 | $129.68 | $127.26 | $128.09 | $126.15 | 404,870 |
| 2020-10-13 | $125.10 | $128.32 | $122.97 | $128.15 | $126.21 | 525,588 |
| 2020-10-12 | $118.37 | $123.06 | $117.65 | $122.42 | $120.56 | 324,560 |
| 2020-10-09 | $122.08 | $124.71 | $118.00 | $118.48 | $116.68 | 221,605 |
| 2020-10-08 | $124.98 | $126.13 | $121.51 | $122.24 | $120.39 | 105,989 |
| 2020-10-07 | $123.69 | $125.62 | $122.19 | $123.83 | $121.95 | 173,071 |
| 2020-10-06 | $122.49 | $125.57 | $120.66 | $123.71 | $121.83 | 212,478 |
| 2020-10-05 | $121.32 | $122.80 | $119.99 | $121.81 | $119.96 | 180,342 |
| 2020-10-02 | $118.04 | $121.43 | $117.43 | $120.77 | $118.51 | 156,455 |
| 2020-10-01 | $118.03 | $119.65 | $116.65 | $119.50 | $117.26 | 179,252 |
| 2020-09-30 | $119.85 | $121.36 | $117.63 | $117.97 | $115.76 | 187,139 |
| 2020-09-29 | $119.85 | $122.49 | $119.01 | $119.24 | $117.01 | 119,756 |
| 2020-09-28 | $119.31 | $121.00 | $118.71 | $119.97 | $117.73 | 131,190 |
| 2020-09-25 | $115.45 | $118.30 | $114.87 | $118.01 | $115.80 | 109,012 |
| 2020-09-24 | $113.81 | $116.46 | $112.73 | $115.99 | $113.82 | 129,791 |
| 2020-09-23 | $117.05 | $118.35 | $113.56 | $113.88 | $111.75 | 161,902 |
| 2020-09-22 | $117.27 | $119.00 | $115.80 | $116.77 | $114.59 | 148,568 |
| 2020-09-21 | $119.14 | $120.32 | $116.15 | $117.26 | $115.07 | 276,176 |
| 2020-09-18 | $124.14 | $124.62 | $120.01 | $120.45 | $118.20 | 389,626 |
| 2020-09-17 | $124.88 | $124.88 | $122.88 | $123.21 | $120.90 | 157,069 |
| 2020-09-16 | $126.78 | $127.88 | $125.07 | $125.44 | $123.09 | 212,346 |
| 2020-09-15 | $127.12 | $127.88 | $124.70 | $126.51 | $124.14 | 193,862 |
| 2020-09-14 | $122.93 | $127.62 | $122.93 | $126.54 | $124.17 | 161,238 |
| 2020-09-11 | $126.80 | $126.80 | $120.76 | $122.58 | $120.29 | 179,853 |
| 2020-09-10 | $124.60 | $129.22 | $124.01 | $126.75 | $124.38 | 271,792 |
| 2020-09-09 | $123.12 | $123.27 | $120.44 | $121.62 | $119.34 | 171,897 |
| 2020-09-08 | $122.06 | $123.75 | $119.53 | $122.21 | $119.92 | 219,492 |
| 2020-09-04 | $122.01 | $123.68 | $118.64 | $123.47 | $121.16 | 194,188 |
| 2020-09-03 | $120.43 | $124.31 | $120.28 | $120.96 | $118.70 | 238,677 |
| 2020-09-02 | $118.89 | $120.64 | $117.78 | $120.01 | $117.76 | 204,484 |
| 2020-09-01 | $116.50 | $119.63 | $115.20 | $118.64 | $116.42 | 171,296 |
| 2020-08-31 | $117.99 | $120.48 | $116.84 | $116.96 | $114.77 | 285,843 |
| 2020-08-28 | $120.69 | $122.29 | $115.94 | $117.09 | $114.90 | 277,997 |
| 2020-08-27 | $124.99 | $126.00 | $119.86 | $122.73 | $120.43 | 475,751 |
| 2020-08-26 | $114.25 | $116.58 | $114.25 | $116.02 | $113.85 | 209,197 |
| 2020-08-25 | $114.87 | $116.23 | $113.66 | $114.99 | $112.84 | 208,486 |
| 2020-08-24 | $114.69 | $115.63 | $113.49 | $114.50 | $112.36 | 180,054 |
| 2020-08-21 | $114.77 | $115.21 | $113.91 | $114.49 | $112.35 | 130,589 |
| 2020-08-20 | $114.51 | $115.03 | $113.81 | $114.77 | $112.62 | 130,512 |
| 2020-08-19 | $115.54 | $116.05 | $114.52 | $114.95 | $112.80 | 204,271 |
| 2020-08-18 | $114.26 | $115.87 | $112.75 | $115.14 | $112.99 | 132,806 |
| 2020-08-17 | $117.54 | $117.54 | $114.43 | $114.79 | $112.64 | 196,944 |
| 2020-08-14 | $117.01 | $117.74 | $115.34 | $117.15 | $114.96 | 137,941 |
| 2020-08-13 | $117.40 | $118.95 | $116.34 | $117.21 | $115.02 | 198,333 |
| 2020-08-12 | $119.11 | $119.80 | $116.80 | $118.35 | $116.14 | 150,523 |
| 2020-08-11 | $117.44 | $119.31 | $117.00 | $118.00 | $115.79 | 222,508 |
| 2020-08-10 | $112.30 | $116.68 | $112.30 | $116.20 | $114.03 | 176,041 |
| 2020-08-07 | $111.68 | $113.94 | $111.68 | $112.55 | $110.44 | 207,613 |
| 2020-08-06 | $112.98 | $113.75 | $111.69 | $111.86 | $109.77 | 143,649 |
| 2020-08-05 | $111.52 | $114.21 | $109.48 | $113.26 | $111.14 | 268,864 |
| 2020-08-04 | $111.20 | $115.10 | $110.47 | $114.92 | $112.77 | 172,093 |
| 2020-08-03 | $111.33 | $111.71 | $109.51 | $110.46 | $108.39 | 221,803 |
| 2020-07-31 | $111.90 | $113.10 | $110.61 | $111.50 | $109.41 | 203,805 |
| 2020-07-30 | $110.98 | $113.02 | $110.50 | $112.24 | $110.14 | 241,582 |
| 2020-07-29 | $111.35 | $113.42 | $108.57 | $112.18 | $110.08 | 330,040 |
| 2020-07-28 | $111.52 | $112.85 | $110.78 | $111.34 | $109.26 | 419,981 |
| 2020-07-27 | $112.44 | $112.91 | $110.63 | $111.35 | $109.27 | 229,791 |
| 2020-07-24 | $113.58 | $114.17 | $112.29 | $113.05 | $110.62 | 189,153 |
| 2020-07-23 | $113.80 | $114.98 | $113.00 | $113.99 | $111.54 | 282,136 |
| 2020-07-22 | $118.01 | $119.35 | $109.72 | $113.65 | $111.20 | 738,033 |
| 2020-07-21 | $118.33 | $120.42 | $117.61 | $118.58 | $116.03 | 232,272 |
| 2020-07-20 | $119.89 | $120.47 | $117.21 | $118.09 | $115.55 | 201,611 |
| 2020-07-17 | $119.79 | $122.03 | $118.04 | $120.71 | $118.11 | 194,716 |
| 2020-07-16 | $118.70 | $120.63 | $118.08 | $120.00 | $117.42 | 205,318 |
| 2020-07-15 | $118.55 | $120.82 | $118.33 | $118.62 | $116.07 | 531,893 |
| 2020-07-14 | $115.71 | $117.53 | $114.45 | $116.85 | $114.34 | 319,931 |
| 2020-07-13 | $116.51 | $118.39 | $114.63 | $115.61 | $113.12 | 400,126 |
| 2020-07-10 | $111.27 | $115.22 | $111.21 | $115.21 | $112.73 | 215,188 |
| 2020-07-09 | $112.04 | $112.68 | $109.90 | $111.50 | $109.10 | 653,914 |
| 2020-07-08 | $113.19 | $114.54 | $112.06 | $113.09 | $110.66 | 747,629 |
| 2020-07-07 | $112.23 | $113.87 | $111.46 | $113.82 | $111.37 | 527,433 |
| 2020-07-06 | $113.64 | $114.43 | $112.47 | $113.28 | $110.84 | 183,283 |
| 2020-07-02 | $113.05 | $113.58 | $110.48 | $111.50 | $109.10 | 436,065 |
| 2020-07-01 | $115.36 | $116.36 | $110.98 | $111.11 | $108.72 | 330,819 |
| 2020-06-30 | $114.02 | $117.92 | $114.02 | $115.89 | $113.40 | 330,434 |
| 2020-06-29 | $114.40 | $115.68 | $113.11 | $114.60 | $112.13 | 288,614 |
| 2020-06-26 | $116.11 | $118.24 | $114.80 | $115.24 | $112.76 | 348,793 |
| 2020-06-25 | $116.28 | $116.81 | $114.01 | $116.58 | $114.07 | 277,167 |
| 2020-06-24 | $119.15 | $119.42 | $116.50 | $116.80 | $114.29 | 224,267 |
| 2020-06-23 | $122.16 | $122.87 | $120.07 | $120.55 | $117.96 | 162,318 |
| 2020-06-22 | $123.02 | $123.02 | $118.54 | $120.85 | $118.25 | 304,269 |
| 2020-06-19 | $124.70 | $124.93 | $121.51 | $122.51 | $119.87 | 245,286 |
| 2020-06-18 | $123.00 | $126.20 | $122.54 | $123.73 | $121.07 | 215,386 |
| 2020-06-17 | $125.82 | $126.25 | $122.87 | $123.91 | $121.24 | 213,092 |
| 2020-06-16 | $127.27 | $127.27 | $123.02 | $124.83 | $122.14 | 213,375 |
| 2020-06-15 | $119.63 | $124.66 | $116.17 | $124.34 | $121.66 | 200,597 |
| 2020-06-12 | $122.80 | $122.80 | $118.88 | $121.19 | $118.58 | 199,915 |
| 2020-06-11 | $124.27 | $124.89 | $119.57 | $119.61 | $117.04 | 299,035 |
| 2020-06-10 | $127.59 | $128.58 | $124.99 | $127.21 | $124.47 | 246,294 |
| 2020-06-09 | $133.35 | $133.35 | $127.61 | $127.66 | $124.91 | 215,710 |
| 2020-06-08 | $126.79 | $133.90 | $126.52 | $133.73 | $130.85 | 329,021 |
| 2020-06-05 | $126.06 | $129.47 | $125.00 | $127.16 | $124.42 | 423,312 |
| 2020-06-04 | $122.93 | $127.40 | $122.80 | $124.28 | $121.61 | 473,873 |
| 2020-06-03 | $130.66 | $131.00 | $112.45 | $122.62 | $119.98 | 1,384,062 |
| 2020-06-02 | $129.11 | $130.87 | $126.02 | $130.66 | $127.85 | 306,596 |
| 2020-06-01 | $129.99 | $131.85 | $124.86 | $127.32 | $124.58 | 479,618 |
| 2020-05-29 | $132.30 | $133.79 | $130.32 | $132.02 | $129.18 | 457,365 |
| 2020-05-28 | $141.99 | $143.88 | $132.46 | $133.62 | $130.74 | 459,309 |
| 2020-05-27 | $139.27 | $140.90 | $135.36 | $140.22 | $137.20 | 390,133 |
| 2020-05-26 | $137.93 | $140.88 | $137.06 | $138.66 | $135.68 | 226,729 |
| 2020-05-22 | $135.76 | $136.99 | $133.80 | $135.09 | $132.18 | 186,568 |
| 2020-05-21 | $135.87 | $137.73 | $133.47 | $135.58 | $132.66 | 299,705 |
| 2020-05-20 | $135.14 | $137.16 | $133.51 | $136.68 | $133.74 | 370,386 |
| 2020-05-19 | $141.97 | $142.84 | $133.88 | $133.99 | $131.11 | 306,586 |
| 2020-05-18 | $137.28 | $142.81 | $136.76 | $141.99 | $138.93 | 262,119 |
| 2020-05-15 | $136.28 | $138.88 | $133.79 | $134.94 | $132.04 | 343,081 |
| 2020-05-14 | $138.14 | $139.40 | $133.47 | $136.55 | $133.61 | 405,886 |
| 2020-05-13 | $139.43 | $139.95 | $133.47 | $138.90 | $135.91 | 296,670 |
| 2020-05-12 | $147.54 | $148.89 | $139.84 | $139.84 | $136.83 | 354,356 |
| 2020-05-11 | $145.79 | $149.15 | $145.57 | $147.07 | $143.91 | 253,891 |
| 2020-05-08 | $144.59 | $148.49 | $144.43 | $146.55 | $143.40 | 389,753 |
| 2020-05-07 | $138.80 | $145.47 | $138.25 | $143.33 | $140.25 | 349,466 |
| 2020-05-06 | $138.00 | $138.95 | $134.49 | $137.42 | $134.46 | 223,411 |
| 2020-05-05 | $136.41 | $138.59 | $133.79 | $136.53 | $133.59 | 219,397 |
| 2020-05-04 | $133.46 | $135.80 | $130.97 | $134.56 | $131.66 | 384,930 |
| 2020-05-01 | $134.74 | $136.44 | $133.20 | $135.51 | $132.59 | 300,886 |
| 2020-04-30 | $131.73 | $137.13 | $129.51 | $136.14 | $133.21 | 292,150 |
| 2020-04-29 | $138.34 | $140.04 | $132.56 | $133.09 | $130.23 | 461,228 |
| 2020-04-28 | $140.58 | $148.05 | $135.61 | $136.52 | $133.58 | 525,539 |
| 2020-04-27 | $137.52 | $142.08 | $136.46 | $139.96 | $136.95 | 313,986 |
| 2020-04-24 | $138.01 | $139.18 | $132.70 | $136.62 | $133.37 | 367,655 |
| 2020-04-23 | $129.24 | $139.42 | $129.24 | $137.56 | $134.29 | 397,143 |
| 2020-04-22 | $128.57 | $131.25 | $125.99 | $129.79 | $126.71 | 285,895 |
| 2020-04-21 | $127.55 | $128.25 | $121.92 | $124.62 | $121.66 | 246,233 |
| 2020-04-20 | $127.11 | $132.79 | $127.11 | $128.61 | $125.56 | 446,529 |
| 2020-04-17 | $128.63 | $130.96 | $126.91 | $128.94 | $125.88 | 208,842 |
| 2020-04-16 | $127.18 | $127.65 | $123.61 | $127.06 | $124.04 | 180,454 |
| 2020-04-15 | $121.40 | $127.92 | $118.99 | $125.90 | $122.91 | 389,185 |
| 2020-04-14 | $128.08 | $129.28 | $121.80 | $123.04 | $120.12 | 337,854 |
| 2020-04-13 | $121.30 | $126.19 | $120.65 | $124.46 | $121.50 | 266,401 |
| 2020-04-09 | $120.86 | $125.80 | $119.55 | $121.05 | $118.17 | 218,328 |
| 2020-04-08 | $116.52 | $121.79 | $115.01 | $119.50 | $116.66 | 262,015 |
| 2020-04-07 | $116.40 | $118.66 | $112.63 | $116.25 | $113.49 | 379,076 |
| 2020-04-06 | $109.00 | $115.97 | $108.25 | $115.31 | $112.57 | 348,146 |
| 2020-04-03 | $105.89 | $109.30 | $105.74 | $106.66 | $104.13 | 269,081 |
| 2020-04-02 | $110.66 | $115.81 | $106.15 | $109.45 | $106.85 | 656,236 |
| 2020-04-01 | $121.49 | $124.88 | $113.02 | $115.38 | $112.64 | 555,553 |
| 2020-03-31 | $120.50 | $125.62 | $117.08 | $123.32 | $120.39 | 713,643 |
| 2020-03-30 | $120.35 | $123.04 | $117.73 | $122.17 | $119.27 | 496,193 |
| 2020-03-27 | $121.52 | $124.77 | $115.94 | $119.00 | $116.17 | 377,697 |
| 2020-03-26 | $130.58 | $130.58 | $120.16 | $124.98 | $122.01 | 541,688 |
| 2020-03-25 | $135.98 | $141.69 | $128.95 | $130.88 | $127.77 | 738,934 |
| 2020-03-24 | $134.74 | $139.80 | $129.91 | $136.68 | $133.43 | 544,322 |
| 2020-03-23 | $127.50 | $131.41 | $118.61 | $129.98 | $126.89 | 423,270 |
| 2020-03-20 | $129.20 | $135.26 | $123.63 | $127.47 | $124.44 | 679,565 |
| 2020-03-19 | $108.55 | $131.95 | $106.65 | $126.72 | $123.71 | 506,717 |
| 2020-03-18 | $113.65 | $121.94 | $107.51 | $110.50 | $107.88 | 660,010 |
| 2020-03-17 | $107.17 | $120.47 | $107.17 | $118.25 | $115.44 | 839,543 |
| 2020-03-16 | $108.01 | $112.61 | $102.13 | $106.58 | $104.05 | 800,908 |
| 2020-03-13 | $117.55 | $121.65 | $110.14 | $120.47 | $117.61 | 414,629 |
| 2020-03-12 | $115.78 | $120.40 | $110.21 | $112.58 | $109.91 | 771,656 |
| 2020-03-11 | $128.81 | $130.60 | $117.20 | $123.50 | $120.57 | 592,597 |
| 2020-03-10 | $130.32 | $133.63 | $125.98 | $132.05 | $128.91 | 677,320 |
| 2020-03-09 | $124.48 | $133.41 | $123.85 | $130.04 | $126.95 | 765,783 |
| 2020-03-06 | $124.23 | $130.85 | $123.54 | $130.09 | $127.00 | 745,592 |
| 2020-03-05 | $122.32 | $127.11 | $122.32 | $126.23 | $123.23 | 606,838 |
| 2020-03-04 | $123.00 | $126.35 | $120.94 | $125.46 | $122.48 | 558,172 |
| 2020-03-03 | $123.98 | $125.70 | $118.22 | $121.25 | $118.37 | 759,504 |
| 2020-03-02 | $122.01 | $125.91 | $118.54 | $124.48 | $121.52 | 737,970 |
| 2020-02-28 | $122.22 | $127.09 | $117.17 | $123.56 | $120.63 | 1,077,421 |
| 2020-02-27 | $121.06 | $134.67 | $121.06 | $124.43 | $121.47 | 952,108 |
| 2020-02-26 | $131.42 | $132.95 | $125.70 | $126.06 | $123.07 | 570,840 |
| 2020-02-25 | $132.82 | $135.57 | $129.51 | $130.42 | $127.32 | 505,348 |
| 2020-02-24 | $131.91 | $134.48 | $130.76 | $133.78 | $130.60 | 441,111 |
| 2020-02-21 | $133.96 | $135.78 | $132.88 | $135.38 | $132.16 | 392,626 |
| 2020-02-20 | $134.60 | $135.44 | $132.48 | $134.64 | $131.44 | 220,601 |
| 2020-02-19 | $136.00 | $137.44 | $133.67 | $134.61 | $131.41 | 319,502 |
| 2020-02-18 | $139.38 | $139.70 | $134.91 | $135.38 | $132.16 | 555,231 |
| 2020-02-14 | $140.58 | $141.08 | $138.21 | $139.55 | $136.24 | 341,547 |
| 2020-02-13 | $135.87 | $140.84 | $135.56 | $140.56 | $137.22 | 331,443 |
| 2020-02-12 | $138.07 | $138.64 | $135.76 | $136.76 | $133.51 | 299,768 |
| 2020-02-11 | $139.99 | $143.17 | $136.25 | $136.89 | $133.64 | 285,422 |
| 2020-02-10 | $136.30 | $140.07 | $135.73 | $139.93 | $136.61 | 344,878 |
| 2020-02-07 | $134.53 | $137.27 | $134.53 | $136.21 | $132.97 | 306,525 |
| 2020-02-06 | $134.99 | $136.57 | $128.04 | $135.79 | $132.56 | 495,951 |
| 2020-02-05 | $143.46 | $145.20 | $136.00 | $136.50 | $133.26 | 466,364 |
| 2020-02-04 | $140.64 | $143.44 | $140.23 | $142.98 | $139.58 | 452,570 |
| 2020-02-03 | $138.74 | $142.65 | $138.29 | $138.82 | $135.52 | 447,514 |
| 2020-01-31 | $141.24 | $142.83 | $137.05 | $137.69 | $134.42 | 501,899 |
| 2020-01-30 | $139.83 | $142.04 | $138.54 | $141.93 | $138.56 | 531,700 |
| 2020-01-29 | $143.56 | $143.56 | $137.48 | $140.46 | $137.12 | 934,875 |
| 2020-01-28 | $144.76 | $146.97 | $143.43 | $143.71 | $140.30 | 328,465 |
| 2020-01-27 | $149.25 | $151.49 | $144.40 | $144.71 | $141.27 | 344,715 |
| 2020-01-24 | $153.15 | $153.15 | $147.66 | $151.09 | $147.18 | 541,383 |
| 2020-01-23 | $152.69 | $154.16 | $150.26 | $153.32 | $149.35 | 458,568 |
| 2020-01-22 | $153.19 | $156.50 | $152.20 | $152.98 | $149.02 | 399,574 |
| 2020-01-21 | $159.59 | $159.72 | $150.19 | $152.74 | $148.78 | 514,679 |
| 2020-01-17 | $162.05 | $162.05 | $156.26 | $158.31 | $154.21 | 582,217 |
| 2020-01-16 | $162.25 | $164.89 | $160.35 | $161.09 | $156.92 | 372,146 |
| 2020-01-15 | $170.00 | $170.69 | $161.29 | $162.77 | $158.55 | 503,212 |
| 2020-01-14 | $174.11 | $175.65 | $168.65 | $169.12 | $164.74 | 378,709 |
| 2020-01-13 | $172.21 | $175.32 | $171.72 | $174.03 | $169.52 | 389,801 |
| 2020-01-10 | $169.34 | $172.65 | $168.58 | $171.53 | $167.09 | 213,905 |
| 2020-01-09 | $172.32 | $173.53 | $166.65 | $168.70 | $164.33 | 349,641 |
| 2020-01-08 | $171.74 | $173.98 | $169.83 | $171.92 | $167.47 | 305,680 |
| 2020-01-07 | $173.20 | $174.72 | $171.70 | $172.24 | $167.78 | 238,356 |
| 2020-01-06 | $174.19 | $175.78 | $172.00 | $173.95 | $169.44 | 293,358 |
| 2020-01-03 | $173.11 | $175.65 | $172.50 | $175.16 | $170.62 | 268,315 |
| 2020-01-02 | $176.95 | $177.31 | $173.45 | $174.21 | $169.70 | 300,044 |
| 2019-12-31 | $175.03 | $176.66 | $174.32 | $176.22 | $171.65 | 250,523 |
| 2019-12-30 | $175.20 | $175.49 | $173.27 | $175.02 | $170.49 | 293,646 |
| 2019-12-27 | $175.13 | $176.94 | $173.31 | $175.17 | $170.63 | 297,220 |
| 2019-12-26 | $175.70 | $178.23 | $174.20 | $175.84 | $171.28 | 195,825 |
| 2019-12-24 | $176.57 | $176.96 | $174.30 | $175.70 | $171.15 | 121,712 |
| 2019-12-23 | $177.56 | $178.05 | $172.80 | $175.50 | $170.95 | 583,862 |
| 2019-12-20 | $171.56 | $177.99 | $171.24 | $175.98 | $171.42 | 1,027,741 |
| 2019-12-19 | $169.99 | $179.45 | $169.99 | $171.74 | $167.29 | 1,026,565 |
| 2019-12-18 | $168.50 | $169.24 | $165.50 | $167.13 | $162.80 | 333,948 |
| 2019-12-17 | $166.72 | $168.04 | $165.98 | $168.03 | $163.68 | 233,536 |
| 2019-12-16 | $167.63 | $169.39 | $166.35 | $167.02 | $162.69 | 267,486 |
| 2019-12-13 | $169.00 | $169.50 | $165.20 | $166.07 | $161.77 | 304,280 |
| 2019-12-12 | $164.04 | $167.19 | $163.43 | $166.55 | $162.24 | 239,903 |
| 2019-12-11 | $163.93 | $167.31 | $162.96 | $164.18 | $159.93 | 282,367 |
| 2019-12-10 | $164.64 | $166.42 | $164.00 | $164.25 | $159.99 | 261,835 |
| 2019-12-09 | $167.85 | $169.17 | $164.23 | $165.56 | $161.27 | 338,887 |
| 2019-12-06 | $169.80 | $171.80 | $165.73 | $167.61 | $163.27 | 387,582 |
| 2019-12-05 | $168.30 | $169.40 | $166.20 | $167.55 | $163.21 | 296,561 |
| 2019-12-04 | $164.14 | $167.20 | $163.54 | $167.09 | $162.76 | 277,804 |
| 2019-12-03 | $163.78 | $164.19 | $161.77 | $163.97 | $159.72 | 239,965 |
| 2019-12-02 | $165.35 | $165.64 | $162.28 | $164.63 | $160.37 | 208,301 |
| 2019-11-29 | $167.64 | $168.00 | $164.61 | $165.58 | $161.29 | 101,863 |
| 2019-11-27 | $166.86 | $168.56 | $164.80 | $167.75 | $163.40 | 155,884 |
| 2019-11-26 | $166.42 | $167.44 | $163.84 | $166.76 | $162.44 | 208,477 |
| 2019-11-25 | $159.61 | $166.90 | $159.00 | $166.41 | $162.10 | 383,440 |
| 2019-11-22 | $162.68 | $163.13 | $158.32 | $158.95 | $154.83 | 299,370 |
| 2019-11-21 | $165.51 | $165.99 | $160.60 | $162.84 | $158.62 | 276,612 |
| 2019-11-20 | $165.25 | $167.00 | $164.20 | $165.71 | $161.42 | 332,124 |
| 2019-11-19 | $163.54 | $165.14 | $161.12 | $164.32 | $160.06 | 259,189 |
| 2019-11-18 | $165.69 | $166.40 | $161.05 | $163.36 | $159.13 | 394,487 |
| 2019-11-15 | $165.90 | $166.22 | $164.27 | $165.13 | $160.85 | 294,535 |
| 2019-11-14 | $167.85 | $170.38 | $164.75 | $165.75 | $161.46 | 801,997 |
| 2019-11-13 | $161.60 | $162.31 | $157.91 | $159.87 | $155.73 | 308,976 |
| 2019-11-12 | $156.42 | $162.44 | $156.00 | $161.80 | $157.61 | 478,471 |
| 2019-11-11 | $156.80 | $157.30 | $154.51 | $156.61 | $152.55 | 242,430 |
| 2019-11-08 | $155.86 | $157.50 | $152.74 | $157.32 | $153.24 | 244,752 |
| 2019-11-07 | $157.00 | $159.42 | $154.24 | $155.44 | $151.41 | 270,688 |
| 2019-11-06 | $152.81 | $154.17 | $150.96 | $154.04 | $150.05 | 136,443 |
| 2019-11-05 | $153.39 | $155.11 | $151.67 | $152.03 | $148.09 | 259,332 |
| 2019-11-04 | $159.27 | $159.31 | $152.89 | $153.50 | $149.52 | 312,358 |
| 2019-11-01 | $154.85 | $160.69 | $154.00 | $159.76 | $155.62 | 493,960 |
| 2019-10-31 | $151.84 | $155.46 | $151.57 | $154.81 | $150.80 | 311,584 |
| 2019-10-30 | $152.23 | $152.31 | $149.18 | $151.56 | $147.63 | 309,913 |
| 2019-10-29 | $154.92 | $156.65 | $151.45 | $152.19 | $148.25 | 554,976 |
| 2019-10-28 | $141.06 | $156.42 | $140.75 | $155.71 | $151.68 | 1,437,751 |
| 2019-10-25 | $130.94 | $135.09 | $130.17 | $134.51 | $131.03 | 366,892 |
| 2019-10-24 | $134.49 | $134.59 | $132.84 | $132.99 | $129.54 | 281,845 |
| 2019-10-23 | $133.71 | $135.35 | $132.11 | $134.41 | $130.93 | 377,494 |
| 2019-10-22 | $134.44 | $134.82 | $131.10 | $133.60 | $130.14 | 393,726 |
| 2019-10-21 | $141.67 | $142.60 | $134.00 | $134.52 | $131.04 | 616,677 |
| 2019-10-18 | $143.32 | $143.72 | $141.08 | $141.72 | $138.05 | 274,267 |
| 2019-10-17 | $144.74 | $146.07 | $137.31 | $143.92 | $140.19 | 306,463 |
| 2019-10-16 | $149.61 | $150.26 | $143.23 | $145.54 | $141.77 | 257,996 |
| 2019-10-15 | $149.98 | $151.48 | $149.11 | $149.84 | $145.96 | 193,329 |
| 2019-10-14 | $149.54 | $150.35 | $148.19 | $149.14 | $145.28 | 252,289 |
| 2019-10-11 | $148.29 | $150.61 | $147.40 | $149.83 | $145.95 | 290,381 |
| 2019-10-10 | $143.73 | $147.66 | $143.31 | $147.26 | $143.45 | 304,371 |
| 2019-10-09 | $142.63 | $144.87 | $141.57 | $143.93 | $140.20 | 278,154 |
| 2019-10-08 | $144.61 | $144.61 | $140.66 | $141.67 | $138.00 | 250,532 |
| 2019-10-07 | $145.19 | $146.57 | $143.99 | $144.92 | $141.17 | 207,512 |
| 2019-10-04 | $143.39 | $145.39 | $139.93 | $145.01 | $141.25 | 282,324 |
| 2019-10-03 | $146.76 | $146.76 | $141.72 | $143.06 | $139.35 | 490,286 |
| 2019-10-02 | $148.20 | $149.17 | $146.16 | $146.60 | $142.80 | 297,881 |
| 2019-10-01 | $152.18 | $152.74 | $148.47 | $148.72 | $144.87 | 243,783 |
| 2019-09-30 | $149.42 | $152.81 | $149.42 | $151.33 | $147.41 | 236,175 |
| 2019-09-27 | $154.51 | $155.39 | $148.46 | $149.94 | $145.75 | 383,186 |
| 2019-09-26 | $154.94 | $157.50 | $154.67 | $154.95 | $150.62 | 272,146 |
| 2019-09-25 | $156.16 | $156.19 | $154.49 | $154.96 | $150.63 | 380,236 |
| 2019-09-24 | $155.05 | $156.46 | $154.73 | $156.00 | $151.64 | 280,843 |
| 2019-09-23 | $154.77 | $156.90 | $153.78 | $154.09 | $149.78 | 256,016 |
| 2019-09-20 | $155.75 | $156.33 | $152.45 | $155.15 | $150.81 | 380,535 |
| 2019-09-19 | $154.40 | $156.42 | $153.00 | $155.31 | $150.97 | 335,130 |
| 2019-09-18 | $155.91 | $157.47 | $153.20 | $154.60 | $150.28 | 272,752 |
| 2019-09-17 | $154.56 | $158.22 | $154.04 | $155.81 | $151.45 | 399,661 |
| 2019-09-16 | $149.54 | $155.12 | $148.36 | $153.56 | $149.27 | 428,746 |
| 2019-09-13 | $144.25 | $150.50 | $144.25 | $149.93 | $145.74 | 371,665 |
| 2019-09-12 | $145.55 | $146.51 | $143.30 | $143.91 | $139.89 | 319,237 |
| 2019-09-11 | $147.85 | $147.85 | $142.28 | $144.59 | $140.55 | 327,646 |
| 2019-09-10 | $147.50 | $148.03 | $139.73 | $147.94 | $143.80 | 459,043 |
| 2019-09-09 | $155.14 | $156.42 | $148.21 | $148.50 | $144.35 | 437,493 |
| 2019-09-06 | $155.25 | $156.59 | $153.42 | $154.49 | $150.17 | 342,458 |
| 2019-09-05 | $155.23 | $158.32 | $153.00 | $154.25 | $149.94 | 389,702 |
| 2019-09-04 | $155.00 | $157.38 | $153.42 | $155.32 | $150.98 | 398,532 |
| 2019-09-03 | $150.64 | $154.72 | $149.02 | $154.39 | $150.07 | 502,058 |
| 2019-08-30 | $147.28 | $151.79 | $146.86 | $149.62 | $145.44 | 415,967 |
| 2019-08-29 | $136.55 | $149.42 | $130.75 | $147.72 | $143.59 | 588,296 |
| 2019-08-28 | $141.20 | $142.68 | $140.35 | $142.24 | $138.26 | 295,433 |
| 2019-08-27 | $145.53 | $145.53 | $141.07 | $141.19 | $137.24 | 413,373 |
| 2019-08-26 | $146.95 | $146.95 | $144.18 | $145.02 | $140.96 | 315,140 |
| 2019-08-23 | $147.35 | $147.45 | $144.02 | $145.96 | $141.88 | 314,667 |
| 2019-08-22 | $146.11 | $149.49 | $145.01 | $147.62 | $143.49 | 277,167 |
| 2019-08-21 | $145.29 | $146.29 | $143.54 | $145.47 | $141.40 | 196,725 |
| 2019-08-20 | $144.54 | $146.27 | $143.19 | $144.33 | $140.29 | 244,037 |
| 2019-08-19 | $145.03 | $145.28 | $141.19 | $144.41 | $140.37 | 266,277 |
| 2019-08-16 | $142.54 | $144.17 | $141.40 | $143.40 | $139.39 | 386,879 |
| 2019-08-15 | $141.30 | $142.75 | $140.07 | $141.70 | $137.74 | 235,423 |
| 2019-08-14 | $141.45 | $143.02 | $140.54 | $140.63 | $136.70 | 246,543 |
| 2019-08-13 | $144.83 | $149.54 | $142.12 | $143.10 | $139.10 | 384,580 |
| 2019-08-12 | $137.00 | $144.52 | $134.30 | $144.03 | $140.00 | 705,603 |
| 2019-08-09 | $137.78 | $139.15 | $136.98 | $137.24 | $133.40 | 249,492 |
| 2019-08-08 | $134.65 | $139.58 | $133.94 | $138.10 | $134.24 | 337,550 |
| 2019-08-07 | $132.09 | $134.38 | $128.75 | $134.07 | $130.32 | 204,071 |
| 2019-08-06 | $135.10 | $135.11 | $131.52 | $132.59 | $128.88 | 221,480 |
| 2019-08-05 | $133.22 | $137.09 | $132.84 | $134.73 | $130.96 | 511,714 |
| 2019-08-02 | $133.62 | $134.56 | $132.48 | $133.68 | $129.94 | 268,511 |
| 2019-08-01 | $132.22 | $135.16 | $131.13 | $134.28 | $130.53 | 510,066 |
| 2019-07-31 | $133.40 | $134.79 | $129.46 | $131.02 | $127.36 | 333,176 |
| 2019-07-30 | $132.52 | $134.98 | $131.30 | $133.74 | $130.00 | 364,073 |
| 2019-07-29 | $131.24 | $133.08 | $130.37 | $132.13 | $128.44 | 272,147 |
| 2019-07-26 | $133.65 | $133.91 | $131.06 | $131.36 | $127.38 | 442,667 |
| 2019-07-25 | $130.31 | $134.32 | $130.31 | $133.89 | $129.83 | 346,532 |
| 2019-07-24 | $129.85 | $130.61 | $128.94 | $130.19 | $126.24 | 357,255 |
| 2019-07-23 | $131.42 | $132.05 | $130.00 | $130.64 | $126.68 | 340,345 |
| 2019-07-22 | $129.70 | $132.58 | $129.70 | $130.76 | $126.80 | 265,095 |
| 2019-07-19 | $131.77 | $132.88 | $129.74 | $129.98 | $126.04 | 325,116 |
| 2019-07-18 | $129.63 | $132.18 | $127.93 | $131.51 | $127.52 | 394,206 |
| 2019-07-17 | $129.27 | $130.15 | $128.58 | $128.61 | $124.71 | 263,876 |
| 2019-07-16 | $134.77 | $135.19 | $129.76 | $129.82 | $125.89 | 386,414 |
| 2019-07-15 | $133.89 | $135.25 | $132.11 | $135.05 | $130.96 | 367,127 |
| 2019-07-12 | $136.87 | $136.89 | $132.36 | $135.26 | $131.16 | 321,203 |
| 2019-07-11 | $140.76 | $141.63 | $136.52 | $136.82 | $132.67 | 302,916 |
| 2019-07-10 | $139.89 | $142.10 | $139.41 | $140.48 | $136.22 | 273,741 |
| 2019-07-09 | $139.21 | $141.00 | $138.90 | $140.08 | $135.83 | 294,007 |
| 2019-07-08 | $143.45 | $144.24 | $138.84 | $139.47 | $135.24 | 234,921 |
| 2019-07-05 | $141.81 | $142.87 | $139.51 | $142.43 | $138.11 | 193,102 |
| 2019-07-03 | $140.72 | $142.66 | $139.80 | $142.29 | $137.98 | 169,039 |
| 2019-07-02 | $140.19 | $141.62 | $139.21 | $140.83 | $136.56 | 299,368 |
| 2019-07-01 | $137.48 | $140.91 | $135.57 | $140.10 | $135.85 | 482,260 |
| 2019-06-28 | $131.64 | $137.08 | $131.00 | $136.56 | $132.42 | 1,046,337 |
| 2019-06-27 | $130.25 | $132.28 | $129.60 | $131.73 | $127.74 | 220,335 |
| 2019-06-26 | $131.17 | $131.78 | $129.22 | $130.07 | $126.13 | 338,580 |
| 2019-06-25 | $133.78 | $134.95 | $127.51 | $131.03 | $127.06 | 615,123 |
| 2019-06-24 | $133.29 | $135.03 | $132.77 | $134.00 | $129.94 | 246,762 |
| 2019-06-21 | $133.86 | $135.13 | $131.79 | $133.54 | $129.49 | 393,982 |
| 2019-06-20 | $134.41 | $134.97 | $132.94 | $134.43 | $130.36 | 289,035 |
| 2019-06-19 | $132.93 | $133.93 | $130.80 | $133.55 | $129.50 | 310,776 |
| 2019-06-18 | $133.73 | $136.25 | $132.17 | $133.45 | $129.41 | 431,246 |
| 2019-06-17 | $143.86 | $143.86 | $132.74 | $133.49 | $129.44 | 601,274 |
| 2019-06-14 | $144.37 | $145.75 | $143.20 | $144.23 | $139.86 | 233,477 |
| 2019-06-13 | $145.08 | $148.37 | $142.50 | $144.18 | $139.81 | 401,778 |
| 2019-06-12 | $144.10 | $146.99 | $144.10 | $145.14 | $140.74 | 271,426 |
| 2019-06-11 | $145.00 | $147.93 | $143.90 | $144.44 | $140.06 | 383,194 |
| 2019-06-10 | $143.09 | $145.79 | $142.47 | $144.07 | $139.70 | 453,741 |
| 2019-06-07 | $141.76 | $143.77 | $140.93 | $142.03 | $137.73 | 347,635 |
| 2019-06-06 | $138.57 | $141.12 | $138.30 | $140.47 | $136.21 | 412,617 |
| 2019-06-05 | $138.38 | $140.26 | $137.16 | $138.66 | $134.46 | 466,950 |
| 2019-06-04 | $138.02 | $138.33 | $135.79 | $137.83 | $133.65 | 527,305 |
| 2019-06-03 | $136.85 | $137.58 | $135.66 | $137.08 | $132.93 | 601,217 |
| 2019-05-31 | $141.73 | $141.73 | $136.42 | $136.71 | $132.57 | 757,701 |
| 2019-05-30 | $141.10 | $146.40 | $135.44 | $143.30 | $138.96 | 967,440 |
| 2019-05-29 | $144.09 | $144.09 | $138.06 | $138.88 | $134.67 | 779,422 |
| 2019-05-28 | $149.07 | $150.40 | $144.78 | $145.35 | $140.94 | 424,646 |
| 2019-05-24 | $150.50 | $151.20 | $148.01 | $149.00 | $144.48 | 241,571 |
| 2019-05-23 | $150.08 | $153.03 | $149.56 | $150.55 | $145.99 | 412,581 |
| 2019-05-22 | $148.56 | $151.76 | $145.15 | $151.17 | $146.59 | 493,835 |
| 2019-05-21 | $148.90 | $148.90 | $145.43 | $146.81 | $142.36 | 602,373 |
| 2019-05-20 | $151.80 | $151.93 | $148.86 | $149.07 | $144.55 | 327,799 |
| 2019-05-17 | $151.09 | $153.98 | $149.07 | $152.70 | $148.07 | 469,930 |
| 2019-05-16 | $152.01 | $154.41 | $151.05 | $152.10 | $147.49 | 451,722 |
| 2019-05-15 | $150.35 | $152.90 | $147.87 | $151.59 | $147.00 | 285,532 |
| 2019-05-14 | $149.56 | $151.66 | $148.62 | $150.87 | $146.30 | 391,577 |
| 2019-05-13 | $151.00 | $152.63 | $148.77 | $149.90 | $145.36 | 321,252 |
| 2019-05-10 | $150.12 | $154.82 | $147.98 | $152.91 | $148.28 | 308,592 |
| 2019-05-09 | $152.49 | $152.49 | $147.31 | $150.21 | $145.66 | 338,387 |
| 2019-05-08 | $152.00 | $153.94 | $150.59 | $152.71 | $148.08 | 328,493 |
| 2019-05-07 | $152.25 | $154.29 | $145.14 | $152.03 | $147.42 | 387,891 |
| 2019-05-06 | $149.95 | $153.92 | $149.25 | $153.24 | $148.60 | 401,823 |
| 2019-05-03 | $148.29 | $152.28 | $146.92 | $151.97 | $147.06 | 350,981 |
| 2019-05-02 | $144.90 | $148.25 | $143.87 | $147.94 | $143.16 | 567,772 |
| 2019-05-01 | $151.79 | $152.00 | $145.39 | $145.54 | $140.83 | 354,422 |
| 2019-04-30 | $149.89 | $151.87 | $148.51 | $151.63 | $146.73 | 285,975 |
| 2019-04-29 | $149.27 | $150.75 | $148.07 | $150.54 | $145.67 | 337,382 |
| 2019-04-26 | $147.18 | $149.60 | $145.99 | $149.45 | $144.62 | 261,708 |
| 2019-04-25 | $148.47 | $151.08 | $146.98 | $147.45 | $142.68 | 733,164 |
| 2019-04-24 | $144.00 | $149.74 | $143.39 | $149.00 | $144.18 | 1,191,310 |
| 2019-04-23 | $144.82 | $146.00 | $142.40 | $143.64 | $139.00 | 391,960 |
| 2019-04-22 | $141.80 | $142.70 | $140.72 | $141.50 | $136.93 | 235,808 |
| 2019-04-18 | $143.62 | $144.86 | $141.14 | $141.58 | $137.00 | 515,015 |
| 2019-04-17 | $139.84 | $143.91 | $139.36 | $143.86 | $139.21 | 862,969 |
| 2019-04-16 | $139.71 | $140.36 | $138.73 | $139.50 | $134.99 | 587,643 |
| 2019-04-15 | $139.52 | $141.37 | $138.75 | $139.52 | $135.01 | 687,285 |
| 2019-04-12 | $137.40 | $139.88 | $136.30 | $139.50 | $134.99 | 511,220 |
| 2019-04-11 | $133.30 | $137.26 | $133.14 | $137.20 | $132.76 | 435,390 |
| 2019-04-10 | $130.52 | $133.04 | $130.30 | $132.95 | $128.65 | 302,510 |
| 2019-04-09 | $131.94 | $133.50 | $130.01 | $130.32 | $126.11 | 347,093 |
| 2019-04-08 | $130.44 | $133.23 | $129.76 | $132.03 | $127.76 | 478,029 |
| 2019-04-05 | $129.41 | $131.04 | $128.50 | $130.56 | $126.34 | 221,915 |
| 2019-04-04 | $126.49 | $129.35 | $126.10 | $128.86 | $124.69 | 489,116 |
| 2019-04-03 | $128.16 | $129.68 | $126.07 | $126.65 | $122.56 | 303,585 |
| 2019-04-02 | $129.83 | $130.21 | $127.96 | $128.38 | $124.23 | 316,690 |
| 2019-04-01 | $132.47 | $132.55 | $129.96 | $130.33 | $126.12 | 336,645 |
| 2019-03-29 | $132.50 | $132.50 | $130.27 | $131.84 | $127.58 | 292,900 |
| 2019-03-28 | $130.27 | $131.85 | $127.88 | $131.51 | $127.26 | 447,635 |
| 2019-03-27 | $129.50 | $130.37 | $127.50 | $130.03 | $125.83 | 293,166 |
| 2019-03-26 | $130.96 | $131.90 | $128.58 | $129.68 | $125.49 | 374,009 |
| 2019-03-25 | $127.04 | $130.40 | $126.51 | $129.94 | $125.74 | 322,607 |
| 2019-03-22 | $127.16 | $128.45 | $126.60 | $127.26 | $123.15 | 227,422 |
| 2019-03-21 | $125.43 | $127.91 | $120.51 | $127.56 | $123.44 | 300,546 |
| 2019-03-20 | $127.41 | $127.50 | $124.64 | $125.29 | $121.24 | 232,960 |
| 2019-03-19 | $127.15 | $127.61 | $125.03 | $127.49 | $123.37 | 310,307 |
| 2019-03-18 | $128.99 | $129.64 | $126.73 | $127.45 | $123.33 | 329,922 |
| 2019-03-15 | $127.23 | $129.50 | $126.82 | $128.41 | $124.26 | 735,822 |
| 2019-03-14 | $126.94 | $128.10 | $125.97 | $127.50 | $123.38 | 356,057 |
| 2019-03-13 | $126.65 | $127.15 | $124.57 | $126.89 | $122.79 | 593,303 |
| 2019-03-12 | $124.81 | $127.54 | $120.95 | $124.01 | $120.00 | 392,474 |
| 2019-03-11 | $122.49 | $124.65 | $121.09 | $124.61 | $120.58 | 406,414 |
| 2019-03-08 | $123.49 | $124.87 | $120.95 | $122.14 | $118.19 | 400,892 |
| 2019-03-07 | $122.17 | $123.64 | $121.16 | $123.50 | $119.51 | 388,139 |
| 2019-03-06 | $121.00 | $122.37 | $119.19 | $121.77 | $117.83 | 390,318 |
| 2019-03-05 | $118.20 | $120.93 | $117.20 | $120.40 | $116.51 | 533,261 |
| 2019-03-04 | $115.55 | $118.62 | $114.05 | $117.80 | $113.99 | 484,015 |
| 2019-03-01 | $115.89 | $117.07 | $113.72 | $115.70 | $111.96 | 512,199 |
| 2019-02-28 | $114.84 | $116.10 | $111.77 | $115.20 | $111.48 | 543,362 |
| 2019-02-27 | $113.94 | $117.25 | $112.40 | $114.85 | $111.14 | 799,366 |
| 2019-02-26 | $124.99 | $128.34 | $114.74 | $115.00 | $111.28 | 1,078,208 |
| 2019-02-25 | $119.10 | $119.84 | $116.05 | $118.11 | $114.29 | 533,429 |
| 2019-02-22 | $120.03 | $120.72 | $118.39 | $119.19 | $115.34 | 353,830 |
| 2019-02-21 | $120.88 | $121.04 | $118.95 | $120.66 | $116.76 | 222,660 |
| 2019-02-20 | $119.71 | $122.05 | $118.78 | $121.37 | $117.45 | 311,445 |
| 2019-02-19 | $120.62 | $120.80 | $117.02 | $119.65 | $115.78 | 304,556 |
| 2019-02-15 | $121.32 | $123.93 | $120.45 | $121.10 | $117.18 | 303,062 |
| 2019-02-14 | $120.39 | $121.18 | $118.91 | $120.46 | $116.57 | 375,182 |
| 2019-02-13 | $124.35 | $124.35 | $119.01 | $120.61 | $116.71 | 395,395 |
| 2019-02-12 | $121.54 | $124.94 | $121.01 | $124.34 | $120.32 | 386,300 |
| 2019-02-11 | $119.94 | $121.86 | $118.99 | $121.59 | $117.66 | 375,860 |
| 2019-02-08 | $120.61 | $120.61 | $117.41 | $119.60 | $115.73 | 401,320 |
| 2019-02-07 | $119.99 | $120.67 | $117.68 | $120.60 | $116.70 | 357,436 |
| 2019-02-06 | $122.98 | $124.47 | $120.29 | $121.09 | $117.18 | 238,523 |
| 2019-02-05 | $123.23 | $123.70 | $121.38 | $123.09 | $119.11 | 322,981 |
| 2019-02-04 | $122.67 | $123.33 | $121.50 | $123.17 | $119.19 | 302,767 |
| 2019-02-01 | $123.58 | $124.10 | $119.69 | $122.67 | $118.70 | 252,726 |
| 2019-01-31 | $121.16 | $124.35 | $120.22 | $123.10 | $119.12 | 414,149 |
| 2019-01-30 | $122.00 | $123.82 | $120.27 | $120.63 | $116.73 | 460,213 |
| 2019-01-29 | $122.12 | $122.36 | $120.01 | $122.00 | $118.06 | 254,049 |
| 2019-01-28 | $119.98 | $122.49 | $117.29 | $122.18 | $118.23 | 398,196 |
| 2019-01-25 | $117.51 | $118.85 | $116.61 | $118.00 | $113.89 | 248,214 |
| 2019-01-24 | $117.91 | $118.48 | $116.35 | $117.00 | $112.92 | 314,070 |
| 2019-01-23 | $119.87 | $120.60 | $117.33 | $118.06 | $113.94 | 418,896 |
| 2019-01-22 | $120.40 | $122.69 | $118.30 | $119.78 | $115.60 | 406,427 |
| 2019-01-18 | $115.06 | $121.56 | $115.06 | $120.81 | $116.60 | 679,843 |
| 2019-01-17 | $113.86 | $114.85 | $111.29 | $113.35 | $109.40 | 638,003 |
| 2019-01-16 | $113.87 | $115.99 | $113.26 | $113.52 | $109.56 | 434,702 |
| 2019-01-15 | $112.45 | $114.63 | $111.46 | $114.04 | $110.06 | 455,544 |
| 2019-01-14 | $111.53 | $113.84 | $111.34 | $112.31 | $108.40 | 535,782 |
| 2019-01-11 | $110.53 | $113.68 | $109.82 | $112.15 | $108.24 | 579,218 |
| 2019-01-10 | $109.80 | $113.05 | $109.10 | $111.08 | $107.21 | 584,011 |
| 2019-01-09 | $108.56 | $109.82 | $106.61 | $109.75 | $105.92 | 504,834 |
| 2019-01-08 | $106.47 | $109.84 | $105.53 | $108.87 | $105.07 | 536,415 |
| 2019-01-07 | $100.35 | $108.37 | $100.35 | $105.94 | $102.25 | 831,820 |
| 2019-01-04 | $101.21 | $103.34 | $100.17 | $100.78 | $97.27 | 488,146 |
| 2019-01-03 | $99.49 | $102.58 | $98.45 | $100.62 | $97.11 | 452,182 |
| 2019-01-02 | $98.17 | $101.49 | $97.75 | $99.86 | $96.38 | 356,822 |
| 2018-12-31 | $99.23 | $99.91 | $97.57 | $99.29 | $95.83 | 249,800 |
| 2018-12-28 | $99.05 | $101.04 | $98.08 | $99.15 | $95.69 | 263,531 |
| 2018-12-27 | $97.52 | $100.05 | $95.96 | $100.04 | $96.55 | 396,698 |
| 2018-12-26 | $96.10 | $98.39 | $93.98 | $98.00 | $94.58 | 303,859 |
| 2018-12-24 | $97.35 | $98.92 | $95.07 | $95.82 | $92.48 | 212,981 |
| 2018-12-21 | $102.76 | $103.18 | $96.45 | $96.85 | $93.47 | 1,123,125 |
| 2018-12-20 | $95.60 | $104.88 | $95.00 | $102.93 | $99.34 | 1,105,294 |
| 2018-12-19 | $95.60 | $99.29 | $95.44 | $96.37 | $93.01 | 947,245 |
| 2018-12-18 | $96.15 | $98.33 | $94.57 | $96.02 | $92.67 | 633,133 |
| 2018-12-17 | $98.39 | $99.32 | $95.58 | $96.41 | $93.05 | 527,110 |
| 2018-12-14 | $99.95 | $101.48 | $98.39 | $98.48 | $95.05 | 410,437 |
| 2018-12-13 | $100.71 | $102.44 | $100.06 | $100.11 | $96.62 | 241,266 |
| 2018-12-12 | $102.02 | $102.73 | $100.64 | $100.96 | $97.44 | 252,542 |
| 2018-12-11 | $101.08 | $102.80 | $99.90 | $101.12 | $97.60 | 220,631 |
| 2018-12-10 | $103.36 | $103.98 | $100.14 | $100.26 | $96.77 | 483,409 |
| 2018-12-07 | $105.93 | $106.58 | $102.56 | $103.30 | $99.70 | 318,029 |
| 2018-12-06 | $104.68 | $106.77 | $102.76 | $106.59 | $102.87 | 471,800 |
| 2018-12-04 | $113.12 | $113.46 | $105.22 | $105.44 | $101.76 | 348,058 |
| 2018-12-03 | $113.77 | $115.29 | $112.71 | $112.94 | $109.00 | 346,385 |
| 2018-11-30 | $112.46 | $115.54 | $112.46 | $113.16 | $109.22 | 506,075 |
| 2018-11-29 | $109.90 | $113.91 | $109.11 | $112.70 | $108.77 | 298,456 |
| 2018-11-28 | $109.10 | $111.33 | $107.71 | $110.01 | $106.18 | 344,852 |
| 2018-11-27 | $109.13 | $110.67 | $107.65 | $109.39 | $105.58 | 312,284 |
| 2018-11-26 | $109.42 | $110.03 | $108.20 | $109.74 | $105.91 | 210,346 |
| 2018-11-23 | $107.31 | $109.86 | $105.92 | $108.93 | $105.13 | 81,455 |
| 2018-11-21 | $106.73 | $107.94 | $105.79 | $107.39 | $103.65 | 169,316 |
| 2018-11-20 | $108.70 | $111.25 | $106.40 | $106.76 | $103.04 | 415,823 |
| 2018-11-19 | $105.99 | $109.73 | $105.95 | $108.73 | $104.94 | 391,440 |
| 2018-11-16 | $103.51 | $106.20 | $102.88 | $105.99 | $102.30 | 220,776 |
| 2018-11-15 | $103.54 | $104.43 | $102.34 | $104.17 | $100.54 | 232,437 |
| 2018-11-14 | $102.09 | $105.06 | $101.28 | $104.15 | $100.52 | 303,522 |
| 2018-11-13 | $104.69 | $105.56 | $100.10 | $101.69 | $98.15 | 292,532 |
| 2018-11-12 | $104.08 | $105.84 | $102.93 | $105.28 | $101.61 | 324,333 |
| 2018-11-09 | $104.10 | $105.38 | $102.18 | $104.09 | $100.46 | 284,441 |
| 2018-11-08 | $104.08 | $105.73 | $102.77 | $104.05 | $100.42 | 223,688 |
| 2018-11-07 | $104.23 | $106.19 | $102.50 | $104.56 | $100.92 | 343,128 |
| 2018-11-06 | $103.57 | $104.59 | $101.49 | $104.23 | $100.60 | 274,463 |
| 2018-11-05 | $102.36 | $104.82 | $101.93 | $103.54 | $99.93 | 284,097 |
| 2018-11-02 | $101.99 | $103.32 | $100.51 | $102.14 | $98.58 | 305,667 |
| 2018-11-01 | $97.91 | $102.39 | $97.76 | $102.18 | $98.62 | 394,959 |
| 2018-10-31 | $103.31 | $103.33 | $96.38 | $98.39 | $94.96 | 620,207 |
| 2018-10-30 | $100.90 | $103.80 | $100.90 | $103.19 | $99.59 | 328,242 |
| 2018-10-29 | $100.68 | $104.03 | $100.04 | $100.98 | $97.46 | 314,226 |
| 2018-10-26 | $100.07 | $101.07 | $97.86 | $100.20 | $96.71 | 486,278 |
| 2018-10-25 | $97.63 | $100.89 | $96.64 | $100.44 | $96.94 | 442,197 |
| 2018-10-24 | $97.83 | $99.71 | $97.13 | $97.35 | $93.96 | 352,592 |
| 2018-10-23 | $97.45 | $98.98 | $96.32 | $97.80 | $94.39 | 336,295 |
| 2018-10-22 | $100.18 | $100.18 | $97.63 | $97.90 | $94.49 | 243,964 |
| 2018-10-19 | $99.04 | $100.92 | $99.00 | $100.41 | $96.91 | 278,929 |
| 2018-10-18 | $101.79 | $102.22 | $99.08 | $99.31 | $95.85 | 386,008 |
| 2018-10-17 | $100.37 | $102.19 | $98.72 | $101.90 | $98.35 | 281,981 |
| 2018-10-16 | $98.92 | $101.36 | $98.49 | $100.44 | $96.94 | 228,707 |
| 2018-10-15 | $97.04 | $99.60 | $96.42 | $98.38 | $94.95 | 355,328 |
| 2018-10-12 | $98.39 | $99.09 | $96.49 | $97.52 | $94.12 | 426,786 |
| 2018-10-11 | $100.47 | $100.64 | $97.60 | $98.00 | $94.58 | 517,878 |
| 2018-10-10 | $101.15 | $102.58 | $99.78 | $99.86 | $96.38 | 491,310 |
| 2018-10-09 | $104.55 | $104.55 | $100.17 | $100.36 | $96.86 | 537,350 |
| 2018-10-08 | $102.10 | $104.84 | $101.50 | $104.42 | $100.78 | 381,881 |
| 2018-10-05 | $99.36 | $102.47 | $99.36 | $101.39 | $97.86 | 374,981 |
| 2018-10-04 | $98.60 | $99.29 | $97.81 | $99.23 | $95.77 | 265,882 |
| 2018-10-03 | $99.32 | $100.23 | $98.69 | $98.92 | $95.47 | 326,288 |
| 2018-10-02 | $99.38 | $100.93 | $98.76 | $99.33 | $95.87 | 293,811 |
| 2018-10-01 | $102.98 | $103.37 | $98.68 | $99.38 | $95.92 | 599,457 |
| 2018-09-28 | $101.79 | $104.09 | $100.45 | $103.37 | $99.45 | 461,064 |
| 2018-09-27 | $100.00 | $102.27 | $98.33 | $102.16 | $98.28 | 576,382 |
| 2018-09-26 | $99.00 | $100.89 | $98.84 | $100.13 | $96.33 | 675,771 |
| 2018-09-25 | $101.66 | $102.20 | $99.07 | $99.25 | $95.48 | 616,893 |
| 2018-09-24 | $99.84 | $102.84 | $99.52 | $101.35 | $97.50 | 632,878 |
| 2018-09-21 | $100.35 | $101.22 | $99.41 | $99.90 | $96.11 | 623,881 |
| 2018-09-20 | $101.01 | $101.59 | $100.05 | $101.03 | $97.20 | 369,564 |
| 2018-09-19 | $102.79 | $103.34 | $100.06 | $100.67 | $96.85 | 305,659 |
| 2018-09-18 | $102.08 | $103.05 | $99.07 | $102.88 | $98.98 | 661,203 |
| 2018-09-17 | $104.22 | $104.22 | $102.36 | $102.85 | $98.95 | 446,061 |
| 2018-09-14 | $101.63 | $104.71 | $101.31 | $104.37 | $100.41 | 731,266 |
| 2018-09-13 | $104.87 | $104.87 | $100.72 | $101.76 | $97.90 | 476,212 |
| 2018-09-12 | $105.73 | $105.73 | $103.47 | $104.61 | $100.64 | 433,212 |
| 2018-09-11 | $105.00 | $105.95 | $104.63 | $105.01 | $101.02 | 693,340 |
| 2018-09-10 | $106.20 | $106.74 | $104.91 | $105.51 | $101.51 | 409,098 |
| 2018-09-07 | $105.00 | $105.85 | $104.06 | $105.52 | $101.51 | 462,342 |
| 2018-09-06 | $105.58 | $107.77 | $104.89 | $105.13 | $101.14 | 560,264 |
| 2018-09-05 | $107.32 | $107.72 | $104.85 | $105.40 | $101.40 | 869,417 |
| 2018-09-04 | $105.35 | $107.99 | $104.87 | $107.70 | $103.61 | 801,449 |
| 2018-08-31 | $106.28 | $107.22 | $105.35 | $105.76 | $101.75 | 307,348 |
| 2018-08-30 | $107.80 | $108.09 | $105.59 | $106.09 | $102.06 | 448,954 |
| 2018-08-29 | $106.55 | $108.94 | $106.13 | $108.62 | $104.50 | 533,322 |
| 2018-08-28 | $106.01 | $108.31 | $105.44 | $106.75 | $102.70 | 522,621 |
| 2018-08-27 | $109.22 | $110.23 | $106.11 | $106.21 | $102.18 | 512,070 |
| 2018-08-24 | $109.94 | $112.77 | $106.51 | $109.25 | $105.10 | 783,255 |
| 2018-08-23 | $104.13 | $110.36 | $102.00 | $106.47 | $102.43 | 1,662,910 |
| 2018-08-22 | $104.18 | $106.93 | $103.31 | $106.71 | $102.66 | 549,965 |
| 2018-08-21 | $108.68 | $108.68 | $103.89 | $104.07 | $100.12 | 506,095 |
| 2018-08-20 | $109.00 | $109.44 | $107.84 | $108.67 | $104.55 | 342,389 |
| 2018-08-17 | $105.27 | $109.20 | $105.00 | $108.95 | $104.81 | 530,239 |
| 2018-08-16 | $103.00 | $106.04 | $102.04 | $105.62 | $101.61 | 407,289 |
| 2018-08-15 | $100.57 | $103.08 | $99.50 | $103.01 | $99.10 | 329,442 |
| 2018-08-14 | $102.97 | $104.35 | $99.40 | $100.58 | $96.76 | 486,229 |
| 2018-08-13 | $103.46 | $103.76 | $102.39 | $103.01 | $99.10 | 264,171 |
| 2018-08-10 | $101.77 | $103.92 | $101.15 | $103.12 | $99.21 | 308,576 |
| 2018-08-09 | $101.33 | $102.13 | $101.03 | $102.05 | $98.18 | 187,670 |
| 2018-08-08 | $103.66 | $103.66 | $100.63 | $100.77 | $96.95 | 273,931 |
| 2018-08-07 | $103.61 | $104.40 | $102.85 | $103.38 | $99.46 | 237,152 |
| 2018-08-06 | $103.54 | $104.90 | $102.19 | $103.34 | $99.42 | 416,196 |
| 2018-08-03 | $100.33 | $103.15 | $100.01 | $102.86 | $98.96 | 331,117 |
| 2018-08-02 | $98.02 | $100.11 | $97.35 | $100.01 | $96.21 | 319,129 |
| 2018-08-01 | $100.76 | $101.21 | $98.33 | $98.51 | $94.77 | 478,103 |
| 2018-07-31 | $101.07 | $102.66 | $99.48 | $100.83 | $97.00 | 348,930 |
| 2018-07-30 | $98.50 | $101.35 | $96.50 | $101.06 | $97.22 | 672,398 |
| 2018-07-27 | $99.65 | $101.60 | $99.06 | $100.46 | $96.34 | 306,212 |
| 2018-07-26 | $97.07 | $100.14 | $97.07 | $99.76 | $95.67 | 536,212 |
| 2018-07-25 | $98.53 | $98.74 | $95.97 | $97.36 | $93.37 | 473,721 |
| 2018-07-24 | $100.31 | $101.49 | $98.55 | $98.94 | $94.88 | 400,641 |
| 2018-07-23 | $99.36 | $100.79 | $98.35 | $99.95 | $95.85 | 319,506 |
| 2018-07-20 | $98.95 | $99.90 | $97.50 | $99.04 | $94.98 | 364,448 |
| 2018-07-19 | $98.37 | $100.42 | $98.00 | $98.99 | $94.93 | 423,251 |
| 2018-07-18 | $99.20 | $99.38 | $97.92 | $98.09 | $94.07 | 373,650 |
| 2018-07-17 | $102.02 | $102.83 | $99.47 | $99.50 | $95.42 | 577,754 |
| 2018-07-16 | $102.44 | $103.38 | $101.71 | $101.92 | $97.74 | 365,098 |
| 2018-07-13 | $106.28 | $106.69 | $102.36 | $102.59 | $98.38 | 634,994 |
| 2018-07-12 | $105.68 | $108.69 | $104.63 | $106.43 | $102.07 | 282,182 |
| 2018-07-11 | $105.19 | $106.06 | $104.84 | $105.15 | $100.84 | 335,673 |
| 2018-07-10 | $108.21 | $108.21 | $105.01 | $105.19 | $100.88 | 344,449 |
| 2018-07-09 | $108.72 | $109.14 | $106.88 | $108.38 | $103.94 | 336,692 |
| 2018-07-06 | $108.00 | $109.89 | $106.83 | $108.28 | $103.84 | 337,307 |
| 2018-07-05 | $103.42 | $107.63 | $103.17 | $107.50 | $103.09 | 441,924 |
| 2018-07-03 | $100.93 | $103.80 | $100.93 | $103.39 | $99.15 | 195,317 |
| 2018-07-02 | $104.62 | $104.62 | $100.16 | $100.88 | $96.74 | 558,493 |
| 2018-06-29 | $104.03 | $106.16 | $103.34 | $105.15 | $100.84 | 589,056 |
| 2018-06-28 | $101.84 | $104.84 | $101.84 | $103.98 | $99.72 | 446,149 |
| 2018-06-27 | $102.95 | $103.97 | $100.29 | $102.20 | $98.01 | 376,295 |
| 2018-06-26 | $101.31 | $103.95 | $100.25 | $102.62 | $98.41 | 505,888 |
| 2018-06-25 | $100.73 | $101.55 | $99.03 | $101.32 | $97.17 | 357,488 |
| 2018-06-22 | $101.66 | $102.75 | $100.09 | $100.51 | $96.39 | 636,435 |
| 2018-06-21 | $106.56 | $106.95 | $100.00 | $101.14 | $96.99 | 679,303 |
| 2018-06-20 | $105.92 | $108.06 | $105.46 | $106.55 | $102.18 | 470,170 |
| 2018-06-19 | $102.41 | $105.92 | $101.65 | $105.71 | $101.38 | 420,574 |
| 2018-06-18 | $104.02 | $104.51 | $100.74 | $102.49 | $98.29 | 438,579 |
| 2018-06-15 | $103.04 | $104.27 | $102.05 | $103.71 | $99.46 | 550,033 |
| 2018-06-14 | $104.77 | $104.94 | $102.80 | $103.14 | $98.91 | 526,996 |
| 2018-06-13 | $101.68 | $104.29 | $101.46 | $104.21 | $99.94 | 424,307 |
| 2018-06-12 | $104.08 | $104.48 | $101.07 | $101.41 | $97.25 | 639,909 |
| 2018-06-11 | $103.58 | $106.27 | $103.58 | $104.39 | $100.11 | 591,833 |
| 2018-06-08 | $101.53 | $104.22 | $101.37 | $104.01 | $99.75 | 611,998 |
| 2018-06-07 | $97.34 | $101.84 | $97.00 | $101.53 | $97.37 | 863,167 |
| 2018-06-06 | $99.85 | $101.56 | $96.80 | $97.63 | $93.63 | 848,357 |
| 2018-06-05 | $98.50 | $99.36 | $97.52 | $99.23 | $95.16 | 655,695 |
| 2018-06-04 | $98.42 | $100.71 | $97.76 | $98.19 | $94.16 | 618,820 |
| 2018-06-01 | $98.53 | $100.17 | $96.94 | $97.71 | $93.70 | 522,566 |
| 2018-05-31 | $99.07 | $100.82 | $97.48 | $97.88 | $93.87 | 1,036,618 |
| 2018-05-30 | $101.83 | $102.61 | $99.83 | $99.96 | $95.86 | 780,375 |
| 2018-05-29 | $100.65 | $106.59 | $100.65 | $103.08 | $98.85 | 1,012,289 |
| 2018-05-25 | $104.63 | $106.92 | $100.00 | $100.96 | $96.82 | 1,854,048 |
| 2018-05-24 | $102.97 | $109.60 | $101.10 | $106.02 | $101.67 | 1,783,403 |
| 2018-05-23 | $105.87 | $108.38 | $105.82 | $107.02 | $102.63 | 541,815 |
| 2018-05-22 | $106.64 | $109.17 | $105.49 | $105.88 | $101.54 | 469,121 |
| 2018-05-21 | $108.00 | $109.49 | $104.74 | $106.38 | $102.02 | 661,482 |
| 2018-05-18 | $111.89 | $111.89 | $106.60 | $107.25 | $102.85 | 647,591 |
| 2018-05-17 | $110.87 | $112.23 | $110.41 | $111.94 | $107.35 | 455,421 |
| 2018-05-16 | $110.59 | $112.69 | $110.01 | $111.22 | $106.66 | 231,251 |
| 2018-05-15 | $112.18 | $112.37 | $108.42 | $110.53 | $106.00 | 503,695 |
| 2018-05-14 | $113.65 | $114.33 | $112.29 | $113.18 | $108.54 | 254,272 |
| 2018-05-11 | $114.89 | $116.23 | $113.00 | $113.67 | $109.01 | 215,985 |
| 2018-05-10 | $114.08 | $115.34 | $113.88 | $114.23 | $109.55 | 183,622 |
| 2018-05-09 | $114.07 | $114.23 | $112.66 | $113.52 | $108.87 | 254,522 |
| 2018-05-08 | $110.83 | $114.19 | $110.83 | $113.72 | $109.06 | 255,809 |
| 2018-05-07 | $111.99 | $112.65 | $110.29 | $111.06 | $106.51 | 440,077 |
| 2018-05-04 | $111.90 | $113.94 | $110.60 | $112.57 | $107.96 | 262,358 |
| 2018-05-03 | $114.06 | $117.90 | $112.44 | $112.48 | $107.87 | 845,366 |
| 2018-05-02 | $113.62 | $115.11 | $112.60 | $114.28 | $109.60 | 536,831 |
| 2018-05-01 | $110.89 | $113.79 | $110.76 | $113.44 | $108.79 | 377,752 |
| 2018-04-30 | $114.95 | $116.96 | $111.10 | $111.16 | $106.60 | 318,255 |
| 2018-04-27 | $116.37 | $117.52 | $114.20 | $114.70 | $109.68 | 240,151 |
| 2018-04-26 | $115.24 | $117.27 | $113.77 | $115.94 | $110.87 | 277,907 |
| 2018-04-25 | $113.84 | $117.17 | $113.40 | $115.06 | $110.03 | 306,964 |
| 2018-04-24 | $114.39 | $115.20 | $112.73 | $113.57 | $108.60 | 250,755 |
| 2018-04-23 | $113.64 | $114.05 | $111.78 | $113.68 | $108.71 | 248,218 |
| 2018-04-20 | $113.04 | $113.96 | $112.08 | $113.65 | $108.68 | 339,882 |
| 2018-04-19 | $113.09 | $114.52 | $112.63 | $113.49 | $108.53 | 185,497 |
| 2018-04-18 | $114.86 | $114.86 | $113.50 | $113.63 | $108.66 | 205,762 |
| 2018-04-17 | $115.23 | $116.14 | $114.28 | $114.70 | $109.68 | 255,055 |
| 2018-04-16 | $113.13 | $115.68 | $113.13 | $115.25 | $110.21 | 276,617 |
| 2018-04-13 | $111.47 | $113.35 | $110.70 | $112.58 | $107.66 | 262,837 |
| 2018-04-12 | $112.96 | $113.44 | $111.24 | $111.28 | $106.41 | 442,726 |
| 2018-04-11 | $113.72 | $114.65 | $111.08 | $113.15 | $108.20 | 398,740 |
| 2018-04-10 | $115.32 | $115.98 | $113.91 | $114.27 | $109.27 | 376,618 |
| 2018-04-09 | $113.79 | $115.40 | $113.53 | $114.20 | $109.20 | 293,492 |
| 2018-04-06 | $113.32 | $115.62 | $112.22 | $113.51 | $108.54 | 357,016 |
| 2018-04-05 | $118.02 | $118.72 | $112.99 | $113.53 | $108.56 | 797,407 |
| 2018-04-04 | $118.12 | $121.18 | $117.29 | $117.37 | $112.24 | 576,290 |
| 2018-04-03 | $117.94 | $118.92 | $116.45 | $117.61 | $112.47 | 461,114 |
| 2018-04-02 | $119.01 | $120.01 | $116.83 | $117.63 | $112.48 | 512,551 |
| 2018-03-29 | $123.38 | $124.30 | $118.98 | $119.02 | $113.81 | 579,531 |
| 2018-03-28 | $122.72 | $124.67 | $122.41 | $123.16 | $117.77 | 416,004 |
| 2018-03-27 | $123.43 | $124.79 | $121.70 | $122.28 | $116.93 | 401,510 |
| 2018-03-26 | $118.27 | $123.31 | $117.93 | $123.24 | $117.85 | 365,646 |
| 2018-03-23 | $120.23 | $120.23 | $117.11 | $117.42 | $112.28 | 420,087 |
| 2018-03-22 | $123.61 | $123.88 | $119.57 | $119.62 | $114.39 | 346,971 |
| 2018-03-21 | $123.76 | $124.32 | $121.36 | $123.83 | $118.41 | 333,135 |
| 2018-03-20 | $127.97 | $128.88 | $123.66 | $124.01 | $118.59 | 511,789 |
| 2018-03-19 | $123.96 | $128.03 | $123.64 | $127.83 | $122.24 | 546,503 |
| 2018-03-16 | $123.32 | $124.50 | $123.00 | $123.81 | $118.39 | 571,579 |
| 2018-03-15 | $125.87 | $126.99 | $123.37 | $123.65 | $118.24 | 362,318 |
| 2018-03-14 | $123.22 | $125.79 | $123.08 | $125.66 | $120.16 | 462,350 |
| 2018-03-13 | $122.67 | $124.67 | $121.23 | $122.43 | $117.07 | 380,954 |
| 2018-03-12 | $124.99 | $125.40 | $121.72 | $122.11 | $116.77 | 380,158 |
| 2018-03-09 | $121.98 | $124.77 | $120.71 | $124.65 | $119.20 | 309,001 |
| 2018-03-08 | $121.75 | $122.51 | $120.20 | $121.83 | $116.50 | 250,264 |
| 2018-03-07 | $119.23 | $121.40 | $117.82 | $121.10 | $115.80 | 591,085 |
| 2018-03-06 | $119.57 | $122.27 | $116.62 | $119.91 | $114.66 | 589,571 |
| 2018-03-05 | $120.15 | $121.00 | $118.22 | $118.84 | $113.64 | 793,049 |
| 2018-03-02 | $122.42 | $124.36 | $120.59 | $120.75 | $115.47 | 632,137 |
| 2018-03-01 | $123.43 | $126.61 | $122.29 | $122.89 | $117.51 | 628,988 |
| 2018-02-28 | $126.50 | $127.18 | $123.11 | $123.15 | $117.76 | 660,623 |
| 2018-02-27 | $124.12 | $126.48 | $122.33 | $124.16 | $118.73 | 747,168 |
| 2018-02-26 | $119.94 | $123.34 | $118.87 | $123.24 | $117.85 | 643,430 |
| 2018-02-23 | $120.38 | $120.89 | $116.10 | $119.92 | $114.67 | 1,025,458 |
| 2018-02-22 | $119.99 | $125.00 | $119.20 | $120.74 | $115.46 | 804,936 |
| 2018-02-21 | $131.81 | $136.50 | $127.70 | $128.00 | $122.40 | 736,244 |
| 2018-02-20 | $133.08 | $133.46 | $130.65 | $131.44 | $125.69 | 528,473 |
| 2018-02-16 | $131.24 | $133.48 | $129.07 | $133.41 | $127.57 | 341,093 |
| 2018-02-15 | $131.70 | $132.60 | $126.18 | $131.61 | $125.85 | 450,717 |
| 2018-02-14 | $128.12 | $131.69 | $127.15 | $131.16 | $125.42 | 310,702 |
| 2018-02-13 | $127.02 | $128.38 | $125.79 | $127.69 | $122.10 | 282,821 |
| 2018-02-12 | $126.79 | $127.95 | $124.15 | $127.26 | $121.69 | 377,665 |
| 2018-02-09 | $123.11 | $127.55 | $121.64 | $126.57 | $121.03 | 441,284 |
| 2018-02-08 | $126.12 | $127.30 | $120.77 | $121.59 | $116.27 | 459,277 |
| 2018-02-07 | $125.45 | $127.07 | $124.09 | $125.25 | $119.77 | 364,616 |
| 2018-02-06 | $123.06 | $126.57 | $120.50 | $125.61 | $120.12 | 735,158 |
| 2018-02-05 | $129.37 | $129.79 | $125.44 | $125.50 | $120.01 | 395,809 |
| 2018-02-02 | $129.67 | $130.68 | $128.11 | $130.01 | $124.32 | 443,335 |
| 2018-02-01 | $127.00 | $130.03 | $125.73 | $130.03 | $124.34 | 590,934 |
| 2018-01-31 | $132.30 | $132.30 | $126.24 | $126.90 | $121.35 | 949,975 |
| 2018-01-30 | $128.63 | $132.75 | $128.63 | $132.38 | $126.59 | 299,986 |
| 2018-01-29 | $133.22 | $133.78 | $129.55 | $129.58 | $123.91 | 291,364 |
| 2018-01-26 | $132.14 | $133.64 | $130.73 | $133.53 | $127.37 | 275,071 |
| 2018-01-25 | $134.04 | $135.08 | $131.01 | $131.62 | $125.55 | 476,465 |
| 2018-01-24 | $136.12 | $136.14 | $132.20 | $133.41 | $127.26 | 504,131 |
| 2018-01-23 | $136.55 | $137.54 | $135.00 | $136.12 | $129.84 | 390,717 |
| 2018-01-22 | $135.18 | $136.91 | $134.68 | $136.29 | $130.01 | 383,241 |
| 2018-01-19 | $131.52 | $136.23 | $131.27 | $135.65 | $129.40 | 563,244 |
| 2018-01-18 | $131.33 | $131.58 | $128.04 | $131.25 | $125.20 | 407,357 |
| 2018-01-17 | $132.65 | $133.68 | $130.89 | $131.16 | $125.11 | 356,650 |
| 2018-01-16 | $132.24 | $133.64 | $130.82 | $131.86 | $125.78 | 465,357 |
| 2018-01-12 | $130.60 | $131.82 | $129.86 | $131.02 | $124.98 | 469,821 |
| 2018-01-11 | $132.20 | $132.20 | $129.84 | $130.66 | $124.64 | 561,702 |
| 2018-01-10 | $132.79 | $133.63 | $130.76 | $131.62 | $125.55 | 598,785 |
| 2018-01-09 | $134.66 | $136.11 | $132.24 | $133.83 | $127.66 | 580,866 |
| 2018-01-08 | $134.00 | $137.12 | $134.00 | $134.43 | $128.23 | 610,103 |
| 2018-01-05 | $133.98 | $135.62 | $133.04 | $133.75 | $127.58 | 382,539 |
| 2018-01-04 | $134.78 | $137.59 | $132.79 | $133.98 | $127.80 | 706,880 |
| 2018-01-03 | $134.00 | $134.98 | $130.93 | $133.89 | $127.72 | 726,885 |
| 2018-01-02 | $137.55 | $137.60 | $132.51 | $133.86 | $127.69 | 1,028,940 |
| 2017-12-29 | $141.78 | $142.27 | $138.71 | $138.78 | $132.38 | 327,072 |
| 2017-12-28 | $141.23 | $142.06 | $140.17 | $141.84 | $135.30 | 246,567 |
| 2017-12-27 | $140.42 | $141.47 | $139.84 | $141.24 | $134.73 | 454,108 |
| 2017-12-26 | $140.34 | $141.96 | $139.97 | $140.42 | $133.95 | 242,968 |
| 2017-12-22 | $141.11 | $142.85 | $139.72 | $140.83 | $134.34 | 372,116 |
| 2017-12-21 | $145.47 | $145.47 | $140.30 | $140.48 | $134.00 | 728,378 |
| 2017-12-20 | $144.29 | $145.61 | $141.73 | $144.74 | $138.07 | 424,935 |
| 2017-12-19 | $146.52 | $148.26 | $142.52 | $143.13 | $136.53 | 613,517 |
| 2017-12-18 | $143.98 | $147.13 | $141.00 | $146.77 | $140.00 | 814,446 |
| 2017-12-15 | $146.01 | $147.30 | $138.07 | $143.31 | $136.70 | 2,062,090 |
| 2017-12-14 | $156.52 | $160.00 | $145.10 | $145.85 | $139.13 | 2,078,238 |
| 2017-12-13 | $167.34 | $169.15 | $165.58 | $167.64 | $159.91 | 904,804 |
| 2017-12-12 | $165.92 | $167.42 | $163.85 | $167.00 | $159.30 | 549,485 |
| 2017-12-11 | $170.15 | $170.91 | $163.80 | $165.92 | $158.27 | 607,671 |
| 2017-12-08 | $169.00 | $172.28 | $168.23 | $170.12 | $162.28 | 330,628 |
| 2017-12-07 | $169.01 | $170.54 | $167.88 | $168.76 | $160.98 | 360,261 |
| 2017-12-06 | $168.32 | $170.26 | $164.70 | $169.76 | $161.93 | 477,986 |
| 2017-12-05 | $173.28 | $174.42 | $168.16 | $168.86 | $161.08 | 383,009 |
| 2017-12-04 | $173.39 | $176.43 | $172.34 | $172.81 | $164.84 | 499,270 |
| 2017-12-01 | $170.29 | $172.66 | $167.23 | $172.04 | $164.11 | 597,018 |
| 2017-11-30 | $167.22 | $170.12 | $167.00 | $169.69 | $161.87 | 429,687 |
| 2017-11-29 | $163.37 | $166.60 | $161.10 | $166.50 | $158.82 | 331,369 |
| 2017-11-28 | $161.67 | $163.65 | $160.21 | $163.37 | $155.84 | 507,954 |
| 2017-11-27 | $161.48 | $162.24 | $159.71 | $160.99 | $153.57 | 430,310 |
| 2017-11-24 | $162.06 | $162.53 | $160.11 | $161.81 | $154.35 | 216,310 |
| 2017-11-22 | $165.01 | $165.05 | $161.73 | $161.81 | $154.35 | 386,045 |
| 2017-11-21 | $164.25 | $166.54 | $163.77 | $165.43 | $157.80 | 373,577 |
| 2017-11-20 | $162.83 | $164.46 | $161.55 | $164.23 | $156.66 | 369,650 |
| 2017-11-17 | $165.00 | $167.32 | $161.47 | $162.35 | $154.87 | 406,072 |
| 2017-11-16 | $162.79 | $165.81 | $162.63 | $165.18 | $157.56 | 457,759 |
| 2017-11-15 | $162.45 | $165.72 | $161.85 | $162.12 | $154.65 | 458,119 |
| 2017-11-14 | $160.05 | $163.79 | $158.65 | $162.92 | $155.41 | 345,481 |
| 2017-11-13 | $158.51 | $161.60 | $157.82 | $160.70 | $153.29 | 378,034 |
| 2017-11-10 | $154.54 | $159.99 | $154.54 | $158.51 | $151.20 | 462,761 |
| 2017-11-09 | $152.17 | $155.28 | $149.78 | $154.81 | $147.67 | 414,795 |
| 2017-11-08 | $146.26 | $152.67 | $145.24 | $152.46 | $145.43 | 497,617 |
| 2017-11-07 | $145.20 | $145.89 | $143.68 | $145.57 | $138.86 | 340,845 |
| 2017-11-06 | $148.98 | $150.11 | $145.06 | $145.19 | $138.50 | 291,047 |
| 2017-11-03 | $146.81 | $149.76 | $146.81 | $148.85 | $141.99 | 277,474 |
| 2017-11-02 | $147.66 | $148.96 | $145.66 | $146.81 | $140.04 | 293,367 |
| 2017-11-01 | $150.71 | $152.91 | $147.87 | $148.23 | $141.40 | 444,929 |
| 2017-10-31 | $146.37 | $151.04 | $146.37 | $149.57 | $142.67 | 556,029 |
| 2017-10-30 | $146.77 | $148.70 | $144.28 | $145.59 | $138.88 | 385,658 |
| 2017-10-27 | $145.81 | $147.43 | $143.88 | $146.86 | $140.09 | 419,267 |
| 2017-10-26 | $145.15 | $147.30 | $144.66 | $146.05 | $139.32 | 296,771 |
| 2017-10-25 | $144.90 | $146.02 | $141.74 | $145.03 | $138.34 | 498,679 |
| 2017-10-24 | $149.14 | $150.07 | $144.58 | $144.99 | $138.31 | 468,094 |
| 2017-10-23 | $147.88 | $149.96 | $147.28 | $148.31 | $141.47 | 422,397 |
| 2017-10-20 | $149.17 | $149.17 | $146.12 | $147.77 | $140.96 | 833,716 |
| 2017-10-19 | $147.50 | $149.58 | $146.92 | $148.59 | $141.74 | 336,006 |
| 2017-10-18 | $146.03 | $148.88 | $145.58 | $147.94 | $141.12 | 353,953 |
| 2017-10-17 | $146.12 | $146.97 | $143.92 | $145.72 | $139.00 | 581,132 |
| 2017-10-16 | $146.06 | $146.88 | $143.01 | $143.84 | $137.21 | 612,772 |
| 2017-10-13 | $147.77 | $149.38 | $146.22 | $146.60 | $139.84 | 668,332 |
| 2017-10-12 | $149.00 | $150.25 | $147.13 | $148.65 | $141.80 | 766,400 |
| 2017-10-11 | $150.77 | $151.27 | $148.81 | $149.69 | $142.79 | 382,322 |
| 2017-10-10 | $152.29 | $153.57 | $148.49 | $150.47 | $143.53 | 529,273 |
| 2017-10-09 | $149.54 | $153.91 | $149.51 | $152.12 | $145.11 | 693,634 |
| 2017-10-06 | $145.35 | $153.16 | $139.10 | $149.54 | $142.65 | 1,876,100 |
| 2017-10-05 | $165.27 | $165.27 | $159.74 | $160.00 | $152.62 | 529,574 |
| 2017-10-04 | $165.45 | $166.65 | $163.55 | $165.12 | $157.51 | 533,368 |
| 2017-10-03 | $162.90 | $164.72 | $162.10 | $163.94 | $156.38 | 383,416 |
| 2017-10-02 | $158.00 | $163.73 | $156.80 | $162.91 | $155.40 | 621,237 |
| 2017-09-29 | $160.10 | $163.27 | $159.59 | $161.52 | $153.77 | 852,544 |
| 2017-09-28 | $162.16 | $162.73 | $157.55 | $159.12 | $151.49 | 669,357 |
| 2017-09-27 | $160.95 | $163.12 | $160.12 | $162.41 | $154.62 | 575,040 |
| 2017-09-26 | $160.26 | $163.89 | $159.77 | $160.60 | $152.90 | 1,091,881 |
| 2017-09-25 | $164.34 | $165.40 | $160.88 | $160.94 | $153.22 | 3,315,759 |
| 2017-09-22 | $163.81 | $165.50 | $162.11 | $163.82 | $155.96 | 631,518 |
| 2017-09-21 | $162.40 | $163.92 | $159.64 | $163.37 | $155.53 | 451,026 |
| 2017-09-20 | $160.45 | $162.41 | $159.05 | $162.06 | $154.29 | 291,114 |
| 2017-09-19 | $160.97 | $161.49 | $158.71 | $160.56 | $152.86 | 344,352 |
| 2017-09-18 | $159.81 | $161.27 | $159.21 | $160.64 | $152.93 | 375,046 |
| 2017-09-15 | $156.06 | $160.50 | $155.51 | $160.08 | $152.40 | 653,435 |
| 2017-09-14 | $153.98 | $156.66 | $153.74 | $155.34 | $147.89 | 394,931 |
| 2017-09-13 | $152.57 | $154.57 | $151.63 | $153.67 | $146.30 | 353,524 |
| 2017-09-12 | $149.76 | $154.37 | $148.97 | $152.98 | $145.64 | 513,883 |
| 2017-09-11 | $151.40 | $151.90 | $146.75 | $149.75 | $142.57 | 381,495 |
| 2017-09-08 | $149.64 | $151.70 | $148.35 | $150.42 | $143.20 | 295,398 |
| 2017-09-07 | $150.85 | $152.63 | $148.00 | $149.78 | $142.59 | 410,382 |
| 2017-09-06 | $149.65 | $151.16 | $148.01 | $150.42 | $143.20 | 408,993 |
| 2017-09-05 | $151.55 | $152.45 | $147.10 | $149.65 | $142.47 | 568,287 |
| 2017-09-01 | $147.88 | $151.64 | $147.21 | $151.55 | $144.28 | 474,280 |
| 2017-08-31 | $147.05 | $148.69 | $145.74 | $147.52 | $140.44 | 441,044 |
| 2017-08-30 | $142.44 | $147.15 | $142.44 | $146.71 | $139.67 | 361,552 |
| 2017-08-29 | $140.20 | $142.55 | $139.68 | $142.15 | $135.33 | 276,508 |
| 2017-08-28 | $141.25 | $141.70 | $139.46 | $140.29 | $133.56 | 439,408 |
| 2017-08-25 | $138.03 | $141.37 | $136.80 | $141.24 | $134.46 | 527,403 |
| 2017-08-24 | $144.52 | $148.33 | $135.98 | $136.67 | $130.11 | 830,717 |
| 2017-08-23 | $143.42 | $143.42 | $140.90 | $140.96 | $134.20 | 385,375 |
| 2017-08-22 | $141.02 | $143.33 | $140.14 | $143.02 | $136.16 | 281,209 |
| 2017-08-21 | $141.05 | $141.90 | $139.80 | $140.44 | $133.70 | 404,362 |
| 2017-08-18 | $139.99 | $141.66 | $139.52 | $140.53 | $133.79 | 391,981 |
| 2017-08-17 | $140.04 | $143.76 | $138.56 | $140.23 | $133.50 | 390,199 |
| 2017-08-16 | $144.53 | $145.02 | $141.91 | $143.70 | $136.81 | 477,057 |
| 2017-08-15 | $142.68 | $144.93 | $142.11 | $144.53 | $137.60 | 301,880 |
| 2017-08-14 | $140.76 | $142.87 | $139.55 | $142.25 | $135.43 | 299,145 |
| 2017-08-11 | $139.32 | $141.00 | $138.89 | $139.90 | $133.19 | 230,980 |
| 2017-08-10 | $137.62 | $140.85 | $136.76 | $139.89 | $133.18 | 313,871 |
| 2017-08-09 | $135.25 | $137.97 | $134.06 | $137.92 | $131.30 | 233,014 |
| 2017-08-08 | $136.21 | $136.59 | $133.19 | $135.67 | $129.16 | 280,023 |
| 2017-08-07 | $135.58 | $136.79 | $134.13 | $136.57 | $130.02 | 347,844 |
| 2017-08-04 | $132.89 | $135.58 | $132.14 | $134.53 | $128.08 | 233,789 |
| 2017-08-03 | $133.51 | $134.31 | $131.69 | $132.13 | $125.79 | 315,289 |
| 2017-08-02 | $132.51 | $133.02 | $130.46 | $132.92 | $126.54 | 277,500 |
| 2017-08-01 | $131.57 | $132.86 | $129.65 | $132.63 | $126.27 | 303,791 |
| 2017-07-31 | $128.66 | $131.33 | $128.14 | $130.75 | $124.48 | 377,274 |
| 2017-07-28 | $128.19 | $128.59 | $127.25 | $128.14 | $121.99 | 220,404 |
| 2017-07-27 | $126.67 | $128.42 | $124.64 | $128.31 | $121.93 | 337,428 |
| 2017-07-26 | $123.63 | $129.39 | $123.24 | $126.18 | $119.90 | 864,434 |
| 2017-07-25 | $120.11 | $123.43 | $119.67 | $122.99 | $116.87 | 321,467 |
| 2017-07-24 | $119.19 | $120.73 | $118.79 | $119.67 | $113.72 | 184,020 |
| 2017-07-21 | $118.32 | $119.00 | $117.45 | $118.76 | $112.85 | 182,701 |
| 2017-07-20 | $119.71 | $120.30 | $117.32 | $117.74 | $111.88 | 291,837 |
| 2017-07-19 | $119.73 | $120.95 | $119.18 | $119.71 | $113.75 | 330,850 |
| 2017-07-18 | $118.73 | $119.69 | $117.61 | $119.43 | $113.49 | 273,175 |
| 2017-07-17 | $116.77 | $119.69 | $116.23 | $119.32 | $113.38 | 321,357 |
| 2017-07-14 | $117.18 | $118.05 | $116.30 | $116.57 | $110.77 | 228,202 |
| 2017-07-13 | $115.04 | $118.10 | $115.04 | $118.04 | $112.17 | 476,539 |
| 2017-07-12 | $113.09 | $115.13 | $112.98 | $114.90 | $109.18 | 573,853 |
| 2017-07-11 | $112.83 | $112.83 | $109.74 | $112.19 | $106.61 | 709,292 |
| 2017-07-10 | $115.27 | $115.62 | $112.21 | $112.40 | $106.81 | 522,426 |
| 2017-07-07 | $115.20 | $116.30 | $114.77 | $115.47 | $109.73 | 293,787 |
| 2017-07-06 | $115.72 | $116.37 | $114.99 | $115.21 | $109.48 | 276,385 |
| 2017-07-05 | $116.99 | $117.91 | $113.45 | $115.66 | $109.91 | 598,718 |
| 2017-07-03 | $115.92 | $118.69 | $115.92 | $117.07 | $111.25 | 155,944 |
| 2017-06-30 | $117.12 | $117.89 | $115.17 | $115.65 | $109.90 | 343,697 |
| 2017-06-29 | $116.47 | $117.56 | $115.94 | $116.87 | $111.06 | 234,389 |
| 2017-06-28 | $118.24 | $118.92 | $116.52 | $117.08 | $111.26 | 325,838 |
| 2017-06-27 | $119.74 | $120.52 | $117.39 | $117.79 | $111.93 | 383,551 |
| 2017-06-26 | $123.89 | $123.99 | $119.80 | $120.05 | $114.08 | 308,773 |
| 2017-06-23 | $123.36 | $124.63 | $121.56 | $123.93 | $117.76 | 432,218 |
| 2017-06-22 | $126.69 | $127.96 | $123.11 | $123.21 | $117.08 | 424,722 |
| 2017-06-21 | $125.68 | $126.59 | $124.77 | $126.10 | $119.83 | 247,320 |
| 2017-06-20 | $127.19 | $127.19 | $124.57 | $125.69 | $119.44 | 221,583 |
| 2017-06-19 | $126.87 | $127.46 | $125.20 | $126.55 | $120.25 | 314,061 |
| 2017-06-16 | $127.71 | $127.75 | $122.65 | $126.44 | $120.15 | 632,284 |
| 2017-06-15 | $127.16 | $128.91 | $127.03 | $128.52 | $122.13 | 299,121 |
| 2017-06-14 | $128.13 | $129.50 | $127.12 | $128.10 | $121.73 | 468,835 |
| 2017-06-13 | $126.85 | $128.36 | $126.11 | $127.87 | $121.51 | 469,243 |
| 2017-06-12 | $126.81 | $126.81 | $123.95 | $126.59 | $120.29 | 505,767 |
| 2017-06-09 | $126.06 | $128.26 | $125.21 | $128.10 | $121.73 | 514,809 |
| 2017-06-08 | $124.87 | $128.68 | $123.95 | $125.78 | $119.52 | 803,353 |
| 2017-06-07 | $120.37 | $123.99 | $120.37 | $123.53 | $117.38 | 413,336 |
| 2017-06-06 | $120.43 | $122.51 | $120.43 | $120.67 | $114.67 | 250,945 |
| 2017-06-05 | $120.61 | $121.36 | $120.19 | $121.08 | $115.06 | 195,807 |
| 2017-06-02 | $119.32 | $121.46 | $118.19 | $121.21 | $115.18 | 330,686 |
| 2017-06-01 | $119.76 | $119.76 | $117.01 | $119.43 | $113.49 | 364,535 |
| 2017-05-31 | $117.74 | $120.16 | $116.53 | $118.70 | $112.79 | 392,915 |
| 2017-05-30 | $120.36 | $120.36 | $116.63 | $117.54 | $111.69 | 442,754 |
| 2017-05-26 | $117.05 | $122.08 | $117.03 | $120.03 | $114.06 | 572,313 |
| 2017-05-25 | $125.31 | $125.87 | $114.38 | $115.73 | $109.97 | 928,667 |
| 2017-05-24 | $117.14 | $121.30 | $117.14 | $119.95 | $113.98 | 672,161 |
| 2017-05-23 | $116.55 | $117.08 | $114.29 | $116.96 | $111.14 | 355,390 |
| 2017-05-22 | $114.98 | $116.90 | $114.23 | $116.55 | $110.75 | 346,608 |
| 2017-05-19 | $117.15 | $117.27 | $114.54 | $115.30 | $109.56 | 407,618 |
| 2017-05-18 | $114.63 | $117.13 | $113.35 | $116.67 | $110.87 | 339,076 |
| 2017-05-17 | $113.28 | $115.97 | $112.65 | $114.37 | $108.68 | 340,720 |
| 2017-05-16 | $113.82 | $114.36 | $111.38 | $113.70 | $108.04 | 185,552 |
| 2017-05-15 | $113.02 | $114.14 | $112.05 | $113.47 | $107.82 | 272,919 |
| 2017-05-12 | $112.31 | $113.53 | $111.41 | $112.70 | $107.09 | 290,538 |
| 2017-05-11 | $112.27 | $112.27 | $108.82 | $111.88 | $106.31 | 629,047 |
| 2017-05-10 | $114.20 | $114.34 | $112.57 | $112.72 | $107.11 | 324,160 |
| 2017-05-09 | $114.47 | $115.30 | $113.85 | $114.14 | $108.46 | 241,947 |
| 2017-05-08 | $115.73 | $115.73 | $113.30 | $113.86 | $108.20 | 303,488 |
| 2017-05-05 | $115.33 | $116.76 | $115.33 | $116.10 | $110.32 | 269,886 |
| 2017-05-04 | $114.80 | $116.32 | $114.16 | $115.92 | $109.93 | 245,936 |
| 2017-05-03 | $115.03 | $115.29 | $113.42 | $114.85 | $108.91 | 326,925 |
| 2017-05-02 | $115.02 | $115.67 | $113.48 | $115.46 | $109.49 | 411,986 |
| 2017-05-01 | $115.71 | $116.67 | $114.80 | $114.89 | $108.95 | 294,935 |
| 2017-04-28 | $115.51 | $116.34 | $114.93 | $115.78 | $109.79 | 212,066 |
| 2017-04-27 | $114.41 | $115.50 | $113.43 | $115.33 | $109.37 | 198,376 |
| 2017-04-26 | $113.36 | $114.57 | $112.10 | $114.28 | $108.37 | 252,789 |
| 2017-04-25 | $113.25 | $114.30 | $110.68 | $113.53 | $107.66 | 547,123 |
| 2017-04-24 | $113.66 | $114.95 | $112.68 | $112.81 | $106.98 | 412,274 |
| 2017-04-21 | $111.43 | $115.90 | $111.36 | $113.45 | $107.58 | 635,556 |
| 2017-04-20 | $110.13 | $111.59 | $109.83 | $111.34 | $105.58 | 253,969 |
| 2017-04-19 | $109.52 | $110.76 | $108.91 | $110.31 | $104.61 | 409,396 |
| 2017-04-18 | $108.31 | $109.43 | $108.03 | $109.06 | $103.42 | 514,815 |
| 2017-04-17 | $107.74 | $108.81 | $107.09 | $108.49 | $102.88 | 312,538 |
| 2017-04-13 | $107.08 | $108.28 | $106.42 | $107.49 | $101.93 | 356,747 |
| 2017-04-12 | $106.80 | $107.80 | $106.15 | $107.05 | $101.51 | 422,667 |
| 2017-04-11 | $105.67 | $106.89 | $105.64 | $106.79 | $101.27 | 367,750 |
| 2017-04-10 | $104.95 | $106.44 | $104.70 | $105.88 | $100.40 | 296,466 |
| 2017-04-07 | $105.52 | $106.08 | $104.25 | $104.39 | $98.99 | 564,229 |
| 2017-04-06 | $103.86 | $105.30 | $101.83 | $104.95 | $99.52 | 318,355 |
| 2017-04-05 | $103.27 | $104.79 | $103.27 | $103.67 | $98.31 | 456,901 |
| 2017-04-04 | $103.23 | $104.07 | $102.49 | $103.48 | $98.13 | 156,545 |
| 2017-04-03 | $103.71 | $104.30 | $103.03 | $103.44 | $98.09 | 236,947 |
| 2017-03-31 | $103.13 | $104.52 | $102.90 | $103.84 | $98.47 | 282,564 |
| 2017-03-30 | $103.90 | $104.14 | $102.75 | $103.33 | $97.99 | 240,169 |
| 2017-03-29 | $103.08 | $105.35 | $102.25 | $103.85 | $98.48 | 397,699 |
| 2017-03-28 | $102.40 | $103.85 | $102.14 | $103.23 | $97.89 | 510,891 |
| 2017-03-27 | $104.31 | $104.31 | $101.61 | $102.76 | $97.45 | 740,011 |
| 2017-03-24 | $99.25 | $101.86 | $99.06 | $100.35 | $95.16 | 558,579 |
| 2017-03-23 | $98.10 | $99.18 | $96.81 | $99.12 | $93.99 | 447,301 |
| 2017-03-22 | $95.40 | $98.18 | $95.00 | $98.10 | $93.03 | 596,890 |
| 2017-03-21 | $94.92 | $95.66 | $94.25 | $95.04 | $90.13 | 412,289 |
| 2017-03-20 | $94.72 | $95.17 | $93.63 | $94.85 | $89.95 | 379,298 |
| 2017-03-17 | $93.61 | $95.06 | $93.55 | $94.72 | $89.82 | 328,858 |
| 2017-03-16 | $95.37 | $95.37 | $92.66 | $93.91 | $89.05 | 351,920 |
| 2017-03-15 | $94.19 | $95.61 | $93.80 | $95.43 | $90.50 | 351,987 |
| 2017-03-14 | $93.62 | $94.43 | $92.37 | $93.55 | $88.71 | 307,720 |
| 2017-03-13 | $94.29 | $94.80 | $93.24 | $93.62 | $88.78 | 201,975 |
| 2017-03-10 | $92.86 | $94.25 | $92.86 | $93.93 | $89.07 | 258,658 |
| 2017-03-09 | $91.00 | $92.59 | $90.72 | $92.44 | $87.66 | 361,740 |
| 2017-03-08 | $91.99 | $92.27 | $90.67 | $90.73 | $86.04 | 298,067 |
| 2017-03-07 | $92.00 | $92.78 | $91.23 | $91.62 | $86.88 | 314,491 |
| 2017-03-06 | $92.17 | $93.28 | $90.78 | $92.53 | $87.75 | 596,169 |
| 2017-03-03 | $94.69 | $95.23 | $93.40 | $94.39 | $89.51 | 280,781 |
| 2017-03-02 | $95.85 | $96.07 | $94.48 | $94.72 | $89.82 | 380,706 |
| 2017-03-01 | $94.87 | $96.37 | $94.82 | $95.63 | $90.68 | 437,898 |
| 2017-02-28 | $93.80 | $95.75 | $93.80 | $95.04 | $90.13 | 486,680 |
| 2017-02-27 | $94.12 | $95.00 | $93.32 | $93.91 | $89.05 | 484,019 |
| 2017-02-24 | $94.21 | $95.25 | $93.41 | $94.44 | $89.56 | 416,284 |
| 2017-02-23 | $90.00 | $95.89 | $89.75 | $95.16 | $90.24 | 889,075 |
| 2017-02-22 | $95.08 | $95.96 | $93.25 | $93.67 | $88.83 | 412,487 |
| 2017-02-21 | $94.99 | $95.79 | $93.13 | $95.13 | $90.21 | 426,777 |
| 2017-02-17 | $93.98 | $95.33 | $93.16 | $95.03 | $90.12 | 448,562 |
| 2017-02-16 | $93.56 | $94.00 | $92.10 | $93.96 | $89.10 | 456,061 |
| 2017-02-15 | $93.20 | $94.22 | $92.61 | $93.83 | $88.98 | 290,693 |
| 2017-02-14 | $92.00 | $93.03 | $91.75 | $93.01 | $88.20 | 384,384 |
| 2017-02-13 | $91.95 | $92.73 | $91.07 | $92.08 | $87.32 | 268,118 |
| 2017-02-10 | $92.15 | $93.84 | $91.67 | $91.70 | $86.96 | 293,059 |
| 2017-02-09 | $88.70 | $92.72 | $88.70 | $92.18 | $87.41 | 616,539 |
| 2017-02-08 | $88.90 | $88.90 | $87.54 | $88.61 | $84.03 | 369,828 |
| 2017-02-07 | $89.89 | $90.89 | $88.74 | $88.88 | $84.28 | 330,916 |
| 2017-02-06 | $90.00 | $91.00 | $87.58 | $89.50 | $84.87 | 915,515 |
| 2017-02-03 | $94.91 | $94.91 | $90.96 | $91.26 | $86.54 | 617,052 |
| 2017-02-02 | $92.40 | $94.62 | $92.22 | $94.52 | $89.63 | 374,392 |
| 2017-02-01 | $91.45 | $92.92 | $90.62 | $92.40 | $87.62 | 425,128 |
| 2017-01-31 | $89.82 | $91.36 | $89.68 | $91.00 | $86.29 | 369,265 |
| 2017-01-30 | $90.00 | $90.73 | $88.80 | $89.88 | $85.23 | 414,011 |
| 2017-01-27 | $90.76 | $91.71 | $89.98 | $90.22 | $85.55 | 371,885 |
| 2017-01-26 | $91.48 | $92.01 | $90.82 | $91.33 | $86.38 | 355,408 |
| 2017-01-25 | $91.32 | $91.84 | $90.79 | $91.24 | $86.29 | 308,510 |
| 2017-01-24 | $91.14 | $91.77 | $90.09 | $90.81 | $85.89 | 410,524 |
| 2017-01-23 | $90.84 | $91.76 | $90.02 | $90.93 | $86.00 | 588,756 |
| 2017-01-20 | $91.40 | $92.14 | $90.45 | $90.73 | $85.81 | 386,494 |
| 2017-01-19 | $93.35 | $93.35 | $91.29 | $91.37 | $86.42 | 429,991 |
| 2017-01-18 | $93.06 | $93.91 | $92.77 | $93.27 | $88.21 | 252,094 |
| 2017-01-17 | $94.51 | $94.67 | $93.27 | $93.40 | $88.34 | 374,297 |
| 2017-01-13 | $93.51 | $94.59 | $93.51 | $94.48 | $89.36 | 239,226 |
| 2017-01-12 | $94.06 | $94.39 | $93.01 | $93.38 | $88.32 | 417,265 |
| 2017-01-11 | $94.07 | $94.67 | $93.49 | $93.98 | $88.88 | 316,392 |
| 2017-01-10 | $95.79 | $95.79 | $93.46 | $93.52 | $88.45 | 511,713 |
| 2017-01-09 | $96.21 | $96.73 | $95.10 | $95.22 | $90.06 | 602,704 |
| 2017-01-06 | $97.73 | $98.66 | $96.28 | $96.70 | $91.46 | 597,055 |
| 2017-01-05 | $97.67 | $98.44 | $96.67 | $98.16 | $92.84 | 433,712 |
| 2017-01-04 | $96.97 | $97.82 | $96.32 | $97.67 | $92.37 | 467,973 |
| 2017-01-03 | $94.70 | $96.76 | $94.50 | $96.32 | $91.10 | 593,647 |
| 2016-12-30 | $94.65 | $94.96 | $93.95 | $94.24 | $89.13 | 281,361 |
| 2016-12-29 | $93.40 | $94.99 | $92.61 | $94.21 | $89.10 | 289,225 |
| 2016-12-28 | $93.40 | $93.45 | $92.42 | $93.20 | $88.15 | 230,028 |
| 2016-12-27 | $93.26 | $94.22 | $92.93 | $93.70 | $88.62 | 211,884 |
| 2016-12-23 | $93.48 | $93.68 | $92.60 | $93.53 | $88.46 | 444,042 |
| 2016-12-22 | $93.50 | $94.45 | $92.84 | $93.66 | $88.58 | 624,497 |
| 2016-12-21 | $93.00 | $94.37 | $93.00 | $93.66 | $88.58 | 628,585 |
| 2016-12-20 | $92.76 | $94.94 | $91.00 | $93.93 | $88.84 | 581,073 |
| 2016-12-19 | $91.76 | $92.77 | $89.75 | $92.35 | $87.34 | 657,544 |
| 2016-12-16 | $88.36 | $91.64 | $88.36 | $91.49 | $86.53 | 1,097,788 |
| 2016-12-15 | $92.01 | $92.36 | $84.30 | $88.75 | $83.94 | 1,788,618 |
| 2016-12-14 | $90.00 | $90.58 | $88.31 | $89.27 | $84.43 | 610,130 |
| 2016-12-13 | $89.93 | $91.04 | $89.80 | $89.97 | $85.09 | 405,681 |
| 2016-12-12 | $91.07 | $93.74 | $89.03 | $89.99 | $85.11 | 1,172,884 |
| 2016-12-09 | $85.78 | $89.65 | $85.76 | $89.30 | $84.46 | 819,052 |
| 2016-12-08 | $86.25 | $86.84 | $85.07 | $85.38 | $80.75 | 725,435 |
| 2016-12-07 | $84.76 | $87.00 | $84.27 | $86.26 | $81.58 | 624,748 |
| 2016-12-06 | $85.90 | $86.66 | $84.62 | $84.73 | $80.14 | 752,165 |
| 2016-12-05 | $83.49 | $86.75 | $82.10 | $85.90 | $81.24 | 817,400 |
| 2016-12-02 | $80.75 | $82.87 | $80.75 | $81.96 | $77.52 | 508,971 |
| 2016-12-01 | $80.28 | $81.59 | $80.28 | $81.09 | $76.69 | 687,403 |
| 2016-11-30 | $81.54 | $81.78 | $80.10 | $80.65 | $76.28 | 783,907 |
| 2016-11-29 | $82.14 | $82.52 | $80.81 | $81.49 | $77.07 | 695,214 |
| 2016-11-28 | $79.61 | $81.70 | $79.50 | $80.54 | $76.17 | 481,518 |
| 2016-11-25 | $80.07 | $81.11 | $79.99 | $80.24 | $75.89 | 171,548 |
| 2016-11-23 | $79.50 | $81.15 | $79.50 | $80.28 | $75.93 | 475,905 |
| 2016-11-22 | $78.32 | $81.06 | $78.32 | $79.74 | $75.42 | 681,421 |
| 2016-11-21 | $75.89 | $80.29 | $74.07 | $78.98 | $74.70 | 1,633,453 |
| 2016-11-18 | $82.12 | $82.15 | $80.78 | $81.04 | $76.65 | 1,264,709 |
| 2016-11-17 | $84.57 | $84.57 | $79.50 | $82.02 | $77.57 | 1,228,653 |
| 2016-11-16 | $85.91 | $87.09 | $84.85 | $85.64 | $81.00 | 481,221 |
| 2016-11-15 | $85.91 | $87.42 | $84.60 | $86.04 | $81.37 | 611,177 |
| 2016-11-14 | $84.39 | $86.49 | $84.00 | $85.91 | $81.25 | 347,793 |
| 2016-11-11 | $84.32 | $84.48 | $82.58 | $83.55 | $79.02 | 736,971 |
| 2016-11-10 | $86.26 | $86.26 | $82.90 | $84.15 | $79.59 | 810,751 |
| 2016-11-09 | $86.12 | $86.49 | $81.65 | $86.36 | $81.68 | 770,427 |
| 2016-11-08 | $86.44 | $88.21 | $86.00 | $86.15 | $81.48 | 670,065 |
| 2016-11-07 | $87.32 | $87.32 | $85.76 | $86.45 | $81.76 | 697,475 |
| 2016-11-04 | $92.37 | $92.37 | $85.66 | $85.79 | $81.14 | 1,137,796 |
| 2016-11-03 | $91.32 | $92.39 | $90.45 | $92.10 | $87.11 | 417,553 |
| 2016-11-02 | $91.81 | $92.26 | $90.75 | $91.57 | $86.60 | 478,612 |
| 2016-11-01 | $90.00 | $92.37 | $89.81 | $91.61 | $86.64 | 721,127 |
| 2016-10-31 | $89.55 | $90.23 | $88.66 | $89.98 | $85.10 | 476,818 |
| 2016-10-28 | $87.80 | $89.67 | $86.72 | $89.22 | $84.38 | 511,804 |
| 2016-10-27 | $85.25 | $87.82 | $85.25 | $87.51 | $82.76 | 591,062 |
| 2016-10-26 | $86.59 | $87.34 | $85.65 | $85.78 | $81.13 | 723,563 |
| 2016-10-25 | $87.35 | $88.07 | $86.24 | $86.78 | $82.07 | 985,784 |
| 2016-10-24 | $88.39 | $88.53 | $87.38 | $87.45 | $82.71 | 360,144 |
| 2016-10-21 | $87.79 | $88.29 | $87.21 | $87.84 | $83.08 | 497,670 |
| 2016-10-20 | $91.00 | $91.60 | $87.65 | $87.71 | $82.95 | 562,481 |
| 2016-10-19 | $92.33 | $92.33 | $91.00 | $91.03 | $86.09 | 370,079 |
| 2016-10-18 | $93.31 | $93.90 | $92.05 | $92.07 | $87.08 | 290,109 |
| 2016-10-17 | $93.60 | $93.88 | $92.55 | $92.74 | $87.71 | 429,831 |
| 2016-10-14 | $95.23 | $96.30 | $93.02 | $93.09 | $88.04 | 427,771 |
| 2016-10-13 | $95.58 | $95.86 | $93.93 | $95.07 | $89.91 | 389,840 |
| 2016-10-12 | $95.16 | $96.18 | $94.19 | $95.83 | $90.63 | 496,593 |
| 2016-10-11 | $94.22 | $95.49 | $93.42 | $94.74 | $89.60 | 532,773 |
| 2016-10-10 | $90.61 | $94.24 | $89.56 | $93.94 | $88.85 | 707,728 |
| 2016-10-07 | $92.89 | $92.89 | $86.75 | $89.15 | $84.32 | 1,438,621 |
| 2016-10-06 | $92.81 | $94.14 | $92.13 | $93.18 | $88.13 | 408,319 |
| 2016-10-05 | $92.00 | $93.53 | $91.82 | $92.79 | $87.76 | 503,408 |
| 2016-10-04 | $95.84 | $96.38 | $91.97 | $92.21 | $87.21 | 512,609 |
| 2016-10-03 | $96.57 | $96.99 | $95.57 | $96.19 | $90.97 | 355,602 |
| 2016-09-30 | $95.89 | $96.88 | $95.39 | $96.33 | $91.11 | 359,245 |
| 2016-09-29 | $95.60 | $98.11 | $95.49 | $96.65 | $90.25 | 733,206 |
| 2016-09-28 | $95.35 | $96.45 | $95.29 | $95.83 | $89.48 | 470,970 |
| 2016-09-27 | $95.70 | $96.49 | $94.45 | $94.92 | $88.63 | 516,646 |
| 2016-09-26 | $94.74 | $96.25 | $94.70 | $95.70 | $89.36 | 438,451 |
| 2016-09-23 | $94.89 | $96.37 | $94.71 | $94.98 | $88.69 | 377,609 |
| 2016-09-22 | $94.94 | $96.06 | $94.66 | $95.54 | $89.21 | 659,744 |
| 2016-09-21 | $94.71 | $95.64 | $94.51 | $94.71 | $88.44 | 365,017 |
| 2016-09-20 | $94.76 | $96.42 | $94.33 | $94.33 | $88.08 | 242,559 |
| 2016-09-19 | $94.14 | $95.20 | $93.79 | $94.73 | $88.45 | 543,672 |
| 2016-09-16 | $95.66 | $95.77 | $93.59 | $94.31 | $88.06 | 344,065 |
| 2016-09-15 | $93.19 | $95.68 | $93.19 | $95.59 | $89.26 | 448,420 |
| 2016-09-14 | $93.99 | $95.21 | $93.35 | $93.81 | $87.60 | 208,388 |
| 2016-09-13 | $93.75 | $95.16 | $93.71 | $94.06 | $87.83 | 354,605 |
| 2016-09-12 | $92.50 | $94.44 | $92.38 | $93.87 | $87.65 | 392,881 |
| 2016-09-09 | $95.64 | $96.58 | $92.48 | $92.49 | $86.36 | 393,938 |
| 2016-09-08 | $96.14 | $97.45 | $95.79 | $95.89 | $89.54 | 445,282 |
| 2016-09-07 | $95.50 | $96.99 | $94.12 | $96.65 | $90.25 | 471,396 |
| 2016-09-06 | $96.93 | $97.07 | $95.16 | $96.11 | $89.74 | 340,335 |
| 2016-09-02 | $95.51 | $97.77 | $95.02 | $96.85 | $90.43 | 285,404 |
| 2016-09-01 | $95.77 | $96.13 | $94.15 | $95.50 | $89.17 | 378,784 |
| 2016-08-31 | $97.34 | $97.34 | $95.23 | $96.23 | $89.86 | 406,328 |
| 2016-08-30 | $96.30 | $97.37 | $96.30 | $97.34 | $90.89 | 261,510 |
| 2016-08-29 | $96.62 | $97.53 | $96.55 | $96.70 | $90.29 | 336,150 |
| 2016-08-26 | $97.00 | $99.40 | $96.29 | $96.94 | $90.52 | 620,206 |
| 2016-08-25 | $94.94 | $98.59 | $94.94 | $97.08 | $90.65 | 924,968 |
| 2016-08-24 | $95.92 | $96.36 | $94.27 | $95.15 | $88.85 | 633,756 |
| 2016-08-23 | $95.08 | $96.45 | $94.27 | $96.12 | $89.75 | 442,399 |
| 2016-08-22 | $93.52 | $95.30 | $92.86 | $94.47 | $88.21 | 384,869 |
| 2016-08-19 | $93.73 | $93.90 | $91.84 | $93.31 | $87.13 | 305,367 |
| 2016-08-18 | $93.30 | $94.64 | $92.29 | $93.69 | $87.48 | 509,477 |
| 2016-08-17 | $89.27 | $92.16 | $89.27 | $91.80 | $85.72 | 399,310 |
| 2016-08-16 | $89.49 | $90.19 | $88.97 | $88.99 | $83.09 | 157,764 |
| 2016-08-15 | $89.60 | $90.30 | $88.81 | $89.95 | $83.99 | 137,436 |
| 2016-08-12 | $88.54 | $89.86 | $88.33 | $89.75 | $83.80 | 191,470 |
| 2016-08-11 | $89.04 | $89.19 | $87.80 | $88.26 | $82.41 | 154,458 |
| 2016-08-10 | $89.73 | $90.62 | $89.03 | $89.12 | $83.22 | 219,279 |
| 2016-08-09 | $89.16 | $90.27 | $88.97 | $89.80 | $83.85 | 142,462 |
| 2016-08-08 | $89.46 | $90.74 | $88.49 | $89.20 | $83.29 | 306,913 |
| 2016-08-05 | $89.36 | $89.79 | $88.27 | $88.35 | $82.50 | 222,099 |
| 2016-08-04 | $87.59 | $89.22 | $87.04 | $89.13 | $83.02 | 231,759 |
| 2016-08-03 | $87.77 | $88.53 | $86.88 | $87.62 | $81.61 | 246,860 |
| 2016-08-02 | $87.88 | $89.00 | $87.43 | $88.23 | $82.18 | 268,470 |
| 2016-08-01 | $87.61 | $88.24 | $85.79 | $88.15 | $82.11 | 465,620 |
| 2016-07-29 | $85.42 | $87.79 | $85.31 | $87.59 | $81.58 | 438,974 |
| 2016-07-28 | $86.27 | $86.27 | $84.53 | $85.27 | $79.42 | 276,010 |
| 2016-07-27 | $88.82 | $88.82 | $86.20 | $86.27 | $80.35 | 221,713 |
| 2016-07-26 | $89.59 | $89.78 | $88.15 | $88.76 | $82.67 | 281,520 |
| 2016-07-25 | $88.47 | $89.77 | $88.47 | $89.36 | $83.23 | 302,639 |
| 2016-07-22 | $87.76 | $89.66 | $87.76 | $88.89 | $82.80 | 341,349 |
| 2016-07-21 | $87.76 | $88.12 | $87.16 | $88.08 | $82.04 | 226,791 |
| 2016-07-20 | $86.41 | $87.36 | $85.63 | $87.29 | $81.30 | 420,649 |
| 2016-07-19 | $85.05 | $86.23 | $84.56 | $86.06 | $80.16 | 561,227 |
| 2016-07-18 | $86.00 | $86.61 | $84.34 | $84.64 | $78.84 | 413,296 |
| 2016-07-15 | $86.53 | $86.90 | $85.15 | $85.39 | $79.54 | 343,029 |
| 2016-07-14 | $87.67 | $88.00 | $86.89 | $87.01 | $81.04 | 342,261 |
| 2016-07-13 | $89.27 | $89.28 | $86.76 | $87.71 | $81.70 | 437,245 |
| 2016-07-12 | $89.60 | $90.20 | $89.20 | $89.41 | $83.28 | 237,609 |
| 2016-07-11 | $90.52 | $90.57 | $89.16 | $89.65 | $83.50 | 319,583 |
| 2016-07-08 | $89.48 | $90.20 | $88.88 | $89.91 | $83.75 | 315,496 |
| 2016-07-07 | $88.53 | $89.56 | $87.90 | $89.35 | $83.22 | 446,192 |
| 2016-07-06 | $85.23 | $88.71 | $85.15 | $88.29 | $82.24 | 382,009 |
| 2016-07-05 | $84.32 | $85.83 | $84.28 | $84.79 | $78.98 | 507,508 |
| 2016-07-01 | $86.92 | $88.03 | $84.23 | $84.64 | $78.84 | 351,130 |
| 2016-06-30 | $83.09 | $89.22 | $83.09 | $86.64 | $80.70 | 1,023,627 |
| 2016-06-29 | $83.73 | $84.45 | $81.70 | $82.62 | $76.96 | 511,509 |
| 2016-06-28 | $83.50 | $84.42 | $82.00 | $82.65 | $76.98 | 399,012 |
| 2016-06-27 | $83.00 | $83.84 | $82.06 | $83.39 | $77.67 | 444,291 |
| 2016-06-24 | $80.42 | $84.98 | $80.42 | $83.22 | $77.51 | 765,268 |
| 2016-06-23 | $82.87 | $83.00 | $81.75 | $82.67 | $77.00 | 650,920 |
| 2016-06-22 | $83.20 | $83.77 | $82.39 | $82.90 | $77.22 | 390,069 |
| 2016-06-21 | $82.25 | $83.68 | $81.50 | $82.89 | $77.21 | 316,833 |
| 2016-06-20 | $81.94 | $83.01 | $81.52 | $81.70 | $76.10 | 240,473 |
| 2016-06-17 | $81.84 | $82.00 | $80.27 | $81.30 | $75.73 | 445,527 |
| 2016-06-16 | $80.66 | $82.43 | $80.54 | $82.07 | $76.44 | 296,646 |
| 2016-06-15 | $81.41 | $81.74 | $80.27 | $80.53 | $75.01 | 257,072 |
| 2016-06-14 | $80.32 | $81.46 | $80.29 | $81.01 | $75.46 | 406,233 |
| 2016-06-13 | $82.53 | $82.53 | $80.55 | $80.65 | $75.12 | 439,997 |
| 2016-06-10 | $82.75 | $83.65 | $80.85 | $82.97 | $77.28 | 571,902 |
| 2016-06-09 | $80.52 | $83.84 | $80.50 | $83.01 | $77.32 | 634,167 |
| 2016-06-08 | $83.30 | $83.52 | $80.62 | $80.83 | $75.29 | 1,013,991 |
| 2016-06-07 | $83.76 | $85.01 | $83.33 | $83.70 | $77.96 | 440,902 |
| 2016-06-06 | $85.76 | $85.76 | $83.61 | $84.04 | $78.28 | 816,685 |
| 2016-06-03 | $86.57 | $87.07 | $85.54 | $86.40 | $80.48 | 433,104 |
| 2016-06-02 | $90.27 | $90.72 | $86.20 | $86.25 | $80.34 | 521,088 |
| 2016-06-01 | $90.24 | $91.86 | $89.58 | $90.15 | $83.97 | 679,653 |
| 2016-05-31 | $89.26 | $90.43 | $88.70 | $89.71 | $83.56 | 645,733 |
| 2016-05-27 | $91.11 | $92.57 | $88.26 | $88.64 | $82.56 | 587,531 |
| 2016-05-26 | $91.47 | $93.90 | $87.32 | $92.55 | $86.20 | 1,127,736 |
| 2016-05-25 | $89.43 | $90.60 | $87.76 | $90.12 | $83.94 | 418,006 |
| 2016-05-24 | $89.00 | $90.07 | $87.92 | $89.52 | $83.38 | 351,087 |
| 2016-05-23 | $88.41 | $89.16 | $87.14 | $88.76 | $82.67 | 355,459 |
| 2016-05-20 | $87.73 | $88.17 | $85.91 | $87.89 | $81.86 | 143,640 |
| 2016-05-19 | $88.00 | $89.33 | $87.12 | $87.59 | $81.58 | 263,204 |
| 2016-05-18 | $88.59 | $88.59 | $85.90 | $87.86 | $81.84 | 385,794 |
| 2016-05-17 | $92.80 | $92.80 | $87.50 | $88.45 | $82.39 | 283,334 |
| 2016-05-16 | $92.74 | $93.46 | $92.39 | $92.60 | $86.25 | 287,397 |
| 2016-05-13 | $92.96 | $93.36 | $92.17 | $92.36 | $86.03 | 201,301 |
| 2016-05-12 | $93.84 | $94.88 | $92.54 | $93.45 | $87.04 | 222,091 |
| 2016-05-11 | $94.02 | $94.60 | $92.73 | $93.64 | $87.22 | 245,495 |
| 2016-05-10 | $94.73 | $94.92 | $92.82 | $93.81 | $87.38 | 336,866 |
| 2016-05-09 | $93.51 | $95.98 | $93.14 | $94.29 | $87.82 | 362,132 |
| 2016-05-06 | $90.69 | $92.59 | $90.16 | $92.58 | $86.23 | 243,320 |
| 2016-05-05 | $92.18 | $92.49 | $91.00 | $91.49 | $85.01 | 247,955 |
| 2016-05-04 | $90.63 | $91.97 | $90.63 | $91.61 | $85.13 | 220,458 |
| 2016-05-03 | $91.40 | $91.78 | $89.88 | $90.83 | $84.40 | 179,629 |
| 2016-05-02 | $91.74 | $92.45 | $89.82 | $91.68 | $85.19 | 344,935 |
| 2016-04-29 | $91.02 | $91.93 | $90.20 | $91.74 | $85.25 | 449,074 |
| 2016-04-28 | $87.65 | $92.40 | $87.58 | $91.52 | $85.04 | 610,275 |
| 2016-04-27 | $88.17 | $88.83 | $86.50 | $87.58 | $81.38 | 257,827 |
| 2016-04-26 | $86.91 | $87.95 | $86.38 | $87.77 | $81.56 | 259,832 |
| 2016-04-25 | $87.31 | $88.31 | $86.29 | $86.61 | $80.48 | 229,023 |
| 2016-04-22 | $85.90 | $88.37 | $85.18 | $87.76 | $81.55 | 428,679 |
| 2016-04-21 | $87.63 | $87.99 | $84.95 | $85.10 | $79.08 | 449,705 |
| 2016-04-20 | $88.76 | $92.02 | $87.38 | $87.80 | $81.59 | 486,157 |
| 2016-04-19 | $90.50 | $91.00 | $88.71 | $88.85 | $82.56 | 282,715 |
| 2016-04-18 | $88.71 | $90.69 | $88.45 | $90.64 | $84.22 | 304,759 |
| 2016-04-15 | $89.11 | $90.76 | $87.73 | $89.50 | $83.17 | 396,796 |
| 2016-04-14 | $91.45 | $91.47 | $89.14 | $89.56 | $83.22 | 214,406 |
| 2016-04-13 | $92.23 | $92.28 | $90.39 | $90.70 | $84.28 | 201,800 |
| 2016-04-12 | $91.76 | $92.91 | $91.15 | $91.81 | $85.31 | 217,340 |
| 2016-04-11 | $94.22 | $94.22 | $91.75 | $91.91 | $85.41 | 236,294 |
| 2016-04-08 | $94.65 | $94.79 | $93.04 | $93.60 | $86.98 | 316,994 |
| 2016-04-07 | $93.56 | $95.45 | $93.13 | $94.16 | $87.50 | 479,779 |
| 2016-04-06 | $93.27 | $94.75 | $93.06 | $94.29 | $87.62 | 361,971 |
| 2016-04-05 | $92.95 | $93.94 | $92.36 | $93.39 | $86.78 | 615,323 |
| 2016-04-04 | $92.94 | $94.13 | $91.71 | $93.39 | $86.78 | 489,815 |
| 2016-04-01 | $90.03 | $93.23 | $89.43 | $93.15 | $86.56 | 487,289 |
| 2016-03-31 | $90.18 | $90.27 | $88.65 | $90.18 | $83.80 | 363,057 |
| 2016-03-30 | $90.00 | $90.41 | $88.88 | $90.33 | $83.94 | 314,713 |
| 2016-03-29 | $88.35 | $89.97 | $88.25 | $89.89 | $83.53 | 273,104 |
| 2016-03-28 | $87.50 | $88.76 | $86.76 | $88.28 | $82.03 | 234,108 |
| 2016-03-24 | $87.85 | $88.16 | $86.24 | $87.48 | $81.29 | 417,562 |
| 2016-03-23 | $87.62 | $88.84 | $86.82 | $88.11 | $81.87 | 387,103 |
| 2016-03-22 | $88.09 | $88.71 | $87.48 | $87.59 | $81.39 | 323,632 |
| 2016-03-21 | $89.65 | $90.07 | $88.16 | $88.75 | $82.47 | 286,641 |
| 2016-03-18 | $90.21 | $90.58 | $88.93 | $90.24 | $83.85 | 517,134 |
| 2016-03-17 | $85.97 | $90.20 | $85.97 | $89.76 | $83.41 | 624,631 |
| 2016-03-16 | $84.31 | $86.25 | $83.69 | $85.72 | $79.65 | 494,748 |
| 2016-03-15 | $85.30 | $87.66 | $83.91 | $84.22 | $78.26 | 632,710 |
| 2016-03-14 | $90.19 | $91.11 | $89.69 | $90.84 | $84.41 | 389,480 |
| 2016-03-11 | $89.47 | $90.89 | $88.96 | $90.70 | $84.28 | 544,307 |
| 2016-03-10 | $92.78 | $93.15 | $88.61 | $88.96 | $82.66 | 1,223,004 |
| 2016-03-09 | $91.86 | $93.45 | $91.50 | $92.84 | $86.27 | 675,899 |
| 2016-03-08 | $91.64 | $92.48 | $91.14 | $91.21 | $84.75 | 697,660 |
| 2016-03-07 | $90.44 | $92.74 | $88.30 | $92.62 | $86.06 | 734,677 |
| 2016-03-04 | $93.68 | $93.91 | $89.57 | $91.35 | $84.88 | 914,711 |
| 2016-03-03 | $92.23 | $93.98 | $91.85 | $93.40 | $86.79 | 694,375 |
| 2016-03-02 | $90.09 | $91.88 | $90.09 | $91.65 | $85.16 | 581,240 |
| 2016-03-01 | $91.79 | $91.79 | $89.58 | $90.09 | $83.71 | 623,485 |
| 2016-02-29 | $89.98 | $92.89 | $89.91 | $91.26 | $84.80 | 448,852 |
| 2016-02-26 | $88.97 | $91.24 | $88.20 | $89.98 | $83.61 | 795,508 |
| 2016-02-25 | $80.26 | $89.23 | $80.12 | $88.68 | $82.40 | 701,899 |
| 2016-02-24 | $86.35 | $86.72 | $84.84 | $85.17 | $79.14 | 457,196 |
| 2016-02-23 | $86.59 | $87.00 | $85.80 | $86.79 | $80.65 | 741,665 |
| 2016-02-22 | $86.52 | $86.96 | $85.88 | $86.63 | $80.50 | 1,036,929 |
| 2016-02-19 | $85.49 | $86.71 | $84.38 | $85.74 | $79.67 | 476,168 |
| 2016-02-18 | $86.75 | $87.73 | $85.15 | $85.69 | $79.63 | 556,071 |
| 2016-02-17 | $85.25 | $87.63 | $84.98 | $86.88 | $80.73 | 631,389 |
| 2016-02-16 | $84.23 | $85.21 | $83.87 | $84.46 | $78.48 | 429,547 |
| 2016-02-12 | $82.16 | $83.92 | $80.47 | $83.40 | $77.50 | 391,944 |
| 2016-02-11 | $80.76 | $82.47 | $79.61 | $81.17 | $75.43 | 498,903 |
| 2016-02-10 | $83.63 | $84.12 | $82.20 | $83.04 | $77.16 | 576,341 |
| 2016-02-09 | $80.74 | $84.19 | $79.96 | $82.88 | $77.01 | 779,739 |
| 2016-02-08 | $79.79 | $83.54 | $78.84 | $81.84 | $76.05 | 843,652 |
| 2016-02-05 | $79.82 | $81.85 | $79.75 | $80.63 | $74.92 | 492,485 |
| 2016-02-04 | $78.47 | $80.29 | $77.97 | $79.21 | $73.60 | 300,875 |
| 2016-02-03 | $79.50 | $79.50 | $77.94 | $78.57 | $73.01 | 295,477 |
| 2016-02-02 | $80.63 | $81.79 | $78.77 | $78.88 | $73.30 | 389,732 |
| 2016-02-01 | $80.35 | $81.78 | $80.03 | $81.35 | $75.59 | 319,183 |
| 2016-01-29 | $79.69 | $81.35 | $79.34 | $81.22 | $75.47 | 451,996 |
| 2016-01-28 | $78.35 | $80.20 | $78.18 | $79.56 | $73.73 | 254,403 |
| 2016-01-27 | $77.99 | $80.29 | $77.85 | $78.35 | $72.61 | 387,454 |
| 2016-01-26 | $75.85 | $78.38 | $75.85 | $78.09 | $72.37 | 365,235 |
| 2016-01-25 | $77.16 | $78.48 | $75.04 | $75.75 | $70.20 | 519,387 |
| 2016-01-22 | $77.04 | $78.36 | $76.46 | $77.54 | $71.86 | 471,063 |
| 2016-01-21 | $75.93 | $76.74 | $74.48 | $75.99 | $70.42 | 513,000 |
| 2016-01-20 | $73.72 | $76.28 | $72.83 | $75.90 | $70.34 | 692,871 |
| 2016-01-19 | $74.34 | $75.61 | $73.09 | $74.47 | $69.01 | 614,505 |
| 2016-01-15 | $79.22 | $80.06 | $73.51 | $74.66 | $69.19 | 1,306,385 |
| 2016-01-14 | $79.68 | $81.60 | $78.76 | $80.99 | $75.05 | 589,734 |
| 2016-01-13 | $80.10 | $80.53 | $78.97 | $79.72 | $73.88 | 575,656 |
| 2016-01-12 | $78.39 | $80.17 | $77.78 | $79.72 | $73.88 | 459,381 |
| 2016-01-11 | $79.12 | $79.48 | $76.93 | $77.69 | $72.00 | 616,625 |
| 2016-01-08 | $75.66 | $76.51 | $74.90 | $75.02 | $69.52 | 359,806 |
| 2016-01-07 | $75.09 | $76.83 | $74.32 | $75.70 | $70.15 | 381,084 |
| 2016-01-06 | $74.27 | $76.92 | $73.62 | $76.40 | $70.80 | 655,083 |
| 2016-01-05 | $75.04 | $76.45 | $74.54 | $75.17 | $69.66 | 646,837 |
| 2016-01-04 | $76.74 | $77.52 | $73.99 | $74.92 | $69.43 | 944,697 |
| 2015-12-31 | $79.51 | $80.37 | $77.23 | $77.52 | $71.84 | 325,035 |
| 2015-12-30 | $79.86 | $80.35 | $79.19 | $79.30 | $73.49 | 206,769 |
| 2015-12-29 | $81.07 | $82.08 | $79.62 | $80.21 | $74.33 | 276,298 |
| 2015-12-28 | $80.91 | $82.48 | $80.24 | $81.11 | $75.17 | 443,222 |
| 2015-12-24 | $81.76 | $83.03 | $80.56 | $81.39 | $75.43 | 326,275 |
| 2015-12-23 | $78.32 | $81.72 | $76.01 | $81.34 | $75.38 | 568,875 |
| 2015-12-22 | $76.35 | $78.99 | $75.86 | $78.57 | $72.81 | 533,065 |
| 2015-12-21 | $75.98 | $77.47 | $75.32 | $76.41 | $70.81 | 615,019 |
| 2015-12-18 | $74.98 | $76.57 | $74.90 | $76.35 | $70.75 | 987,306 |
| 2015-12-17 | $70.83 | $76.47 | $70.13 | $75.00 | $69.50 | 788,858 |
| 2015-12-16 | $73.19 | $74.64 | $72.15 | $72.85 | $67.51 | 537,827 |
| 2015-12-15 | $73.82 | $74.14 | $73.06 | $73.71 | $68.31 | 329,264 |
| 2015-12-14 | $74.42 | $75.68 | $72.92 | $73.42 | $68.04 | 347,132 |
| 2015-12-11 | $76.28 | $77.08 | $74.64 | $74.68 | $69.21 | 629,554 |
| 2015-12-10 | $76.09 | $77.38 | $75.45 | $77.15 | $71.50 | 825,385 |
| 2015-12-09 | $75.67 | $76.27 | $75.17 | $76.09 | $70.51 | 379,178 |
| 2015-12-08 | $74.81 | $76.56 | $74.10 | $76.22 | $70.63 | 385,380 |
| 2015-12-07 | $75.55 | $76.23 | $74.85 | $75.17 | $69.66 | 351,808 |
| 2015-12-04 | $76.01 | $76.23 | $74.41 | $75.55 | $70.01 | 661,806 |
| 2015-12-03 | $74.00 | $76.72 | $72.91 | $75.63 | $70.09 | 1,042,717 |
| 2015-12-02 | $71.47 | $71.82 | $70.53 | $70.66 | $65.48 | 348,800 |
| 2015-12-01 | $74.40 | $74.87 | $71.69 | $71.75 | $66.49 | 455,833 |
| 2015-11-30 | $73.84 | $74.88 | $73.04 | $74.81 | $69.33 | 265,464 |
| 2015-11-27 | $73.13 | $74.01 | $72.89 | $73.64 | $68.24 | 84,550 |
| 2015-11-25 | $72.65 | $73.43 | $71.21 | $73.00 | $67.65 | 166,579 |
| 2015-11-24 | $71.91 | $72.79 | $71.38 | $72.65 | $67.33 | 264,661 |
| 2015-11-23 | $68.75 | $72.14 | $68.58 | $71.77 | $66.51 | 524,435 |
| 2015-11-20 | $69.50 | $70.72 | $68.01 | $69.08 | $64.02 | 621,192 |
| 2015-11-19 | $71.36 | $71.55 | $70.33 | $70.98 | $65.78 | 192,115 |
| 2015-11-18 | $69.71 | $71.78 | $69.33 | $71.69 | $66.44 | 295,926 |
| 2015-11-17 | $69.27 | $69.99 | $68.39 | $69.20 | $64.13 | 202,833 |
| 2015-11-16 | $67.72 | $69.01 | $67.32 | $68.91 | $63.86 | 192,549 |
| 2015-11-13 | $67.05 | $67.98 | $66.55 | $67.90 | $62.92 | 298,550 |
| 2015-11-12 | $70.00 | $70.23 | $67.34 | $67.57 | $62.62 | 425,793 |
| 2015-11-11 | $71.01 | $71.18 | $69.84 | $70.28 | $65.13 | 180,199 |
| 2015-11-10 | $70.37 | $70.96 | $69.70 | $70.78 | $65.59 | 251,488 |
| 2015-11-09 | $70.40 | $71.98 | $70.13 | $70.35 | $65.19 | 245,752 |
| 2015-11-06 | $72.38 | $72.67 | $70.67 | $70.88 | $65.69 | 300,551 |
| 2015-11-05 | $72.25 | $73.20 | $71.71 | $72.78 | $67.45 | 217,279 |
| 2015-11-04 | $73.00 | $73.78 | $70.65 | $72.08 | $66.80 | 457,125 |
| 2015-11-03 | $71.31 | $72.77 | $70.37 | $72.74 | $67.41 | 410,458 |
| 2015-11-02 | $69.77 | $71.48 | $69.10 | $71.25 | $66.03 | 402,581 |
| 2015-10-30 | $69.03 | $70.03 | $68.65 | $69.51 | $64.42 | 325,488 |
| 2015-10-29 | $69.48 | $69.49 | $66.04 | $69.03 | $63.97 | 502,866 |
| 2015-10-28 | $69.48 | $70.11 | $68.46 | $70.11 | $64.97 | 366,028 |
| 2015-10-27 | $69.00 | $69.48 | $68.40 | $69.14 | $64.07 | 286,604 |
| 2015-10-26 | $69.50 | $69.78 | $68.21 | $69.00 | $63.94 | 284,238 |
| 2015-10-23 | $69.21 | $69.97 | $68.76 | $69.41 | $64.32 | 286,719 |
| 2015-10-22 | $67.83 | $69.26 | $67.70 | $68.91 | $63.86 | 287,034 |
| 2015-10-21 | $66.50 | $68.25 | $65.93 | $67.33 | $62.40 | 382,961 |
| 2015-10-20 | $65.34 | $66.41 | $64.65 | $65.99 | $61.15 | 588,885 |
| 2015-10-19 | $66.88 | $68.04 | $65.35 | $65.47 | $60.67 | 376,723 |
| 2015-10-16 | $65.58 | $67.29 | $64.54 | $67.01 | $62.10 | 584,662 |
| 2015-10-15 | $66.04 | $67.45 | $64.59 | $65.02 | $60.26 | 532,036 |
| 2015-10-14 | $67.15 | $68.10 | $65.75 | $65.96 | $61.13 | 424,436 |
| 2015-10-13 | $68.72 | $69.49 | $66.81 | $66.89 | $61.99 | 358,155 |
| 2015-10-12 | $70.00 | $70.78 | $68.72 | $69.13 | $64.06 | 324,766 |
| 2015-10-09 | $69.18 | $70.65 | $68.67 | $69.54 | $64.44 | 227,346 |
| 2015-10-08 | $68.20 | $69.91 | $67.02 | $69.27 | $64.19 | 401,174 |
| 2015-10-07 | $70.31 | $70.46 | $66.74 | $67.71 | $62.75 | 703,369 |
| 2015-10-06 | $70.95 | $71.85 | $69.94 | $69.98 | $64.85 | 365,800 |
| 2015-10-05 | $70.86 | $71.29 | $69.37 | $71.07 | $65.86 | 373,024 |
| 2015-10-02 | $68.61 | $70.22 | $67.76 | $70.07 | $64.93 | 505,990 |
| 2015-10-01 | $68.59 | $69.41 | $68.29 | $69.08 | $64.02 | 506,234 |
| 2015-09-30 | $67.50 | $68.65 | $67.09 | $68.57 | $63.54 | 411,591 |
| 2015-09-29 | $66.30 | $67.23 | $65.23 | $67.09 | $62.17 | 367,453 |
| 2015-09-28 | $69.24 | $69.33 | $65.96 | $66.22 | $61.37 | 321,918 |
| 2015-09-25 | $69.90 | $70.14 | $68.56 | $69.37 | $64.29 | 436,816 |
| 2015-09-24 | $68.63 | $70.19 | $68.24 | $69.98 | $64.19 | 361,443 |
| 2015-09-23 | $68.95 | $69.54 | $67.94 | $68.93 | $63.22 | 347,432 |
| 2015-09-22 | $69.45 | $69.45 | $67.73 | $68.75 | $63.06 | 261,896 |
| 2015-09-21 | $68.38 | $70.99 | $67.78 | $70.25 | $64.43 | 546,537 |
| 2015-09-18 | $68.65 | $69.72 | $67.46 | $67.65 | $62.05 | 394,794 |
| 2015-09-17 | $68.77 | $70.34 | $67.52 | $69.46 | $63.71 | 412,896 |
| 2015-09-16 | $68.15 | $69.34 | $67.44 | $69.02 | $63.30 | 352,824 |
| 2015-09-15 | $67.21 | $68.10 | $66.92 | $67.92 | $62.30 | 259,586 |
| 2015-09-14 | $68.33 | $68.40 | $66.71 | $67.08 | $61.53 | 255,737 |
| 2015-09-11 | $67.42 | $68.43 | $67.27 | $68.27 | $62.62 | 217,726 |
| 2015-09-10 | $67.14 | $68.55 | $67.00 | $67.73 | $62.12 | 315,382 |
| 2015-09-09 | $67.98 | $68.61 | $67.14 | $67.27 | $61.70 | 726,672 |
| 2015-09-08 | $67.98 | $68.40 | $66.92 | $67.66 | $62.06 | 397,691 |
| 2015-09-04 | $67.25 | $67.52 | $66.61 | $66.83 | $61.30 | 186,733 |
| 2015-09-03 | $67.10 | $68.65 | $66.75 | $67.90 | $62.28 | 429,640 |
| 2015-09-02 | $67.19 | $68.00 | $65.99 | $66.60 | $61.09 | 407,826 |
| 2015-09-01 | $68.54 | $68.91 | $66.03 | $66.36 | $60.87 | 771,050 |
| 2015-08-31 | $69.03 | $69.92 | $68.62 | $69.04 | $63.32 | 379,878 |
| 2015-08-28 | $70.25 | $70.65 | $69.50 | $69.97 | $64.18 | 532,360 |
Sanderson Farms Inc (SAFM) News Headlines
Recent Sanderson Farms Inc (SAFM) News
Similar Companies to Sanderson Farms Inc (SAFM) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |